{"amount":"5.78\u4ebf","changeAmount":"-0.93","close":"31.20","currentPrice":"30.27","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"30.27","e2":"-0.93","e3":"(-2.98%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["34.82","33.66","32.51","31.35","30.20"]},"cyrate":{"o":["1.22%","-2.14%","-5.50%","-8.86%","-12.22%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.40","rise":"0","time":"02:35","volumn":"536.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"0.15%","time":"02:40","volumn":"307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.41","rise":"0.01%","time":"02:45","volumn":"435.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.42","rise":"0.06%","time":"02:50","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.46","rise":"0.17%","time":"02:55","volumn":"713.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.45","rise":"0.15%","time":"03:00","volumn":"803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.49","rise":"0.26%","time":"03:05","volumn":"685.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"0.32%","time":"03:10","volumn":"544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.51","rise":"0.31%","time":"03:15","volumn":"1005.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.55","rise":"0.44%","time":"03:20","volumn":"728.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.54","rise":"0.41%","time":"03:25","volumn":"1080.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.53","rise":"0.39%","time":"03:30","volumn":"658.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.52","rise":"0.36%","time":"03:35","volumn":"1227.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.54","rise":"0.41%","time":"03:40","volumn":"1208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.59","rise":"0.54%","time":"03:45","volumn":"1992.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.64","rise":"0.70%","time":"03:50","volumn":"2293.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.82","rise":"1.22%","time":"03:55","volumn":"4501.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.75","rise":"1.02%","time":"04:00","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.33%","time":"21:35","volumn":"18.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.65","rise":"-2.19%","time":"21:40","volumn":"5197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"-2.33%","time":"21:45","volumn":"4919.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"-2.34%","time":"21:50","volumn":"2969.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.67%","time":"21:55","volumn":"2382.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-2.79%","time":"22:00","volumn":"3079.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.26","rise":"-3.31%","time":"22:05","volumn":"3656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.33","rise":"-3.11%","time":"22:10","volumn":"6062.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-2.81%","time":"22:15","volumn":"3313.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.52%","time":"22:20","volumn":"3867.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.66%","time":"22:25","volumn":"1797.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"-2.40%","time":"22:30","volumn":"2334.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-2.49%","time":"22:35","volumn":"5242.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"-2.54%","time":"22:40","volumn":"2402.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-2.51%","time":"22:45","volumn":"5077.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.15%","time":"22:50","volumn":"1834.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"-2.16%","time":"22:55","volumn":"2201.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"-2.05%","time":"23:00","volumn":"1282.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.62","rise":"-2.27%","time":"23:05","volumn":"1815.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.54","rise":"-2.50%","time":"23:10","volumn":"2261.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-2.75%","time":"23:15","volumn":"2944.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.49","rise":"-2.63%","time":"23:20","volumn":"1218.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-2.68%","time":"23:25","volumn":"1869.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-2.60%","time":"23:30","volumn":"1261.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.43","rise":"-2.82%","time":"23:35","volumn":"4302.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-2.76%","time":"23:40","volumn":"8243.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.47","rise":"-2.70%","time":"23:45","volumn":"1222.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.44","rise":"-2.81%","time":"23:50","volumn":"965.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-2.78%","time":"23:55","volumn":"1296.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-2.57%","time":"00:00","volumn":"1916.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.63","rise":"-2.22%","time":"00:05","volumn":"3130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.54","rise":"-2.50%","time":"00:10","volumn":"1484.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-2.62%","time":"00:15","volumn":"897.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.49","rise":"-2.65%","time":"00:20","volumn":"645.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-2.72%","time":"00:25","volumn":"756.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-2.73%","time":"00:30","volumn":"1046.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-2.78%","time":"00:35","volumn":"620.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-2.73%","time":"00:40","volumn":"692.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-2.62%","time":"00:45","volumn":"1344.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-2.73%","time":"00:50","volumn":"1710.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-2.99%","time":"00:55","volumn":"2242.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.10%","time":"01:00","volumn":"2299.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-3.06%","time":"01:05","volumn":"3404.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.11%","time":"01:10","volumn":"1489.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-2.89%","time":"01:15","volumn":"3269.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-2.88%","time":"01:20","volumn":"6135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-2.83%","time":"01:25","volumn":"5576.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-2.86%","time":"01:30","volumn":"1.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.47","rise":"-2.70%","time":"01:35","volumn":"5943.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-2.78%","time":"01:40","volumn":"5316.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-2.97%","time":"01:45","volumn":"5458.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-2.88%","time":"01:50","volumn":"3021.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-2.92%","time":"01:55","volumn":"2997.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-3.04%","time":"02:00","volumn":"1967.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.12%","time":"02:05","volumn":"1453.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.40","rise":"-2.91%","time":"02:10","volumn":"1084.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-2.62%","time":"02:15","volumn":"3862.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-2.62%","time":"02:20","volumn":"1432.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.52","rise":"-2.57%","time":"02:25","volumn":"1455.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-2.75%","time":"02:30","volumn":"1.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-2.81%","time":"02:35","volumn":"3100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.50","rise":"-2.62%","time":"02:40","volumn":"2475.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-2.80%","time":"02:45","volumn":"2928.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-2.78%","time":"02:50","volumn":"1016.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-2.81%","time":"02:55","volumn":"2120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.43","rise":"-2.82%","time":"03:00","volumn":"6928.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-2.89%","time":"03:05","volumn":"3039.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-2.83%","time":"03:10","volumn":"2899.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.41","rise":"-2.88%","time":"03:15","volumn":"5481.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-2.76%","time":"03:20","volumn":"4628.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.45","rise":"-2.78%","time":"03:25","volumn":"9880.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-3.14%","time":"03:30","volumn":"6859.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-2.99%","time":"03:35","volumn":"4509.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-3.36%","time":"03:40","volumn":"5478.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-3.34%","time":"03:45","volumn":"8790.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.23%","time":"03:50","volumn":"8824.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-3.12%","time":"03:55","volumn":"6859.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-3.23%","time":"04:00","volumn":"2.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.83","rise":"-4.56%","time":"21:35","volumn":"2.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.06","rise":"-3.90%","time":"21:40","volumn":"6407.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.94","rise":"-4.24%","time":"21:45","volumn":"5676.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.99","rise":"-4.10%","time":"21:50","volumn":"4717.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.06","rise":"-3.90%","time":"21:55","volumn":"7243.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-3.71%","time":"22:00","volumn":"2391.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-3.58%","time":"22:05","volumn":"3725.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"-3.94%","time":"22:10","volumn":"4344.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-3.74%","time":"22:15","volumn":"3609.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-3.56%","time":"22:20","volumn":"5432.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-3.82%","time":"22:25","volumn":"6224.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"-3.79%","time":"22:30","volumn":"3134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"-3.74%","time":"22:35","volumn":"3837.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.08","rise":"-3.85%","time":"22:40","volumn":"2546.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"-4.43%","time":"22:45","volumn":"2181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-4.45%","time":"22:50","volumn":"3546.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"-4.74%","time":"22:55","volumn":"2547.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.71","rise":"-4.91%","time":"23:00","volumn":"5248.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.76","rise":"-4.77%","time":"23:05","volumn":"2746.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.88","rise":"-4.42%","time":"23:10","volumn":"1975.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.80","rise":"-4.64%","time":"23:15","volumn":"2427.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"-4.45%","time":"23:20","volumn":"1877.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"-4.74%","time":"23:25","volumn":"1.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.75","rise":"-4.80%","time":"23:30","volumn":"5547.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.79","rise":"-4.68%","time":"23:35","volumn":"2898.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.82","rise":"-4.59%","time":"23:40","volumn":"2187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.89","rise":"-4.39%","time":"23:45","volumn":"4198.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"-4.29%","time":"23:50","volumn":"1617.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.91","rise":"-4.33%","time":"23:55","volumn":"1321.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-4.62%","time":"00:00","volumn":"2591.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-4.49%","time":"00:05","volumn":"966.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-4.56%","time":"00:10","volumn":"2944.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.52%","time":"00:15","volumn":"5212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.52%","time":"00:20","volumn":"3030.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-4.45%","time":"00:25","volumn":"1061.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.52%","time":"00:30","volumn":"787.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-4.68%","time":"00:35","volumn":"2024.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.77","rise":"-4.75%","time":"00:40","volumn":"1180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-4.68%","time":"00:45","volumn":"1053.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-4.65%","time":"00:50","volumn":"961.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.55%","time":"00:55","volumn":"1350.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-4.59%","time":"01:00","volumn":"793.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-4.57%","time":"01:05","volumn":"674.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-4.60%","time":"01:10","volumn":"1001.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-4.60%","time":"01:15","volumn":"881.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.81","rise":"-4.61%","time":"01:20","volumn":"827.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-4.51%","time":"01:25","volumn":"1242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-4.58%","time":"01:30","volumn":"3051.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.79","rise":"-4.69%","time":"01:35","volumn":"2655.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.78","rise":"-4.69%","time":"01:40","volumn":"4950.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-4.51%","time":"01:45","volumn":"1092.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.52%","time":"01:50","volumn":"1320.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.83","rise":"-4.58%","time":"01:55","volumn":"1081.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-4.51%","time":"02:00","volumn":"847.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.53%","time":"02:05","volumn":"1405.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-4.36%","time":"02:10","volumn":"1213.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-4.45%","time":"02:15","volumn":"1246.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-4.46%","time":"02:20","volumn":"1085.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.53%","time":"02:25","volumn":"1042.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.82","rise":"-4.59%","time":"02:30","volumn":"1992.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.53%","time":"02:35","volumn":"904.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-4.42%","time":"02:40","volumn":"1196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-4.43%","time":"02:45","volumn":"997.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"-4.30%","time":"02:50","volumn":"1007.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"-4.23%","time":"02:55","volumn":"1263.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-4.33%","time":"03:00","volumn":"1027.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.90","rise":"-4.36%","time":"03:05","volumn":"1077.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.89","rise":"-4.39%","time":"03:10","volumn":"1162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.85","rise":"-4.49%","time":"03:15","volumn":"1722.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.80","rise":"-4.65%","time":"03:20","volumn":"1550.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"-4.52%","time":"03:25","volumn":"3015.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"-4.43%","time":"03:30","volumn":"2000.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.94","rise":"-4.25%","time":"03:35","volumn":"2370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"-4.34%","time":"03:40","volumn":"2117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-4.45%","time":"03:45","volumn":"2209.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"-4.45%","time":"03:50","volumn":"4325.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.71","rise":"-4.91%","time":"03:55","volumn":"1.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.68","rise":"-5.00%","time":"04:00","volumn":"5.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.90","rise":"-7.27%","time":"21:35","volumn":"1.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.98","rise":"-7.03%","time":"21:40","volumn":"5683.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.22","rise":"-6.34%","time":"21:45","volumn":"5635.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.31","rise":"-6.06%","time":"21:50","volumn":"3829.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.13","rise":"-6.60%","time":"21:55","volumn":"2981.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.20","rise":"-6.40%","time":"22:00","volumn":"5400.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.03","rise":"-6.89%","time":"22:05","volumn":"5207.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.97","rise":"-7.06%","time":"22:10","volumn":"2468.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.01","rise":"-6.95%","time":"22:15","volumn":"3565.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.05","rise":"-6.83%","time":"22:20","volumn":"4574.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.96","rise":"-7.08%","time":"22:25","volumn":"1567.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.84","rise":"-7.44%","time":"22:30","volumn":"2048.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.79","rise":"-7.59%","time":"22:35","volumn":"1748.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.79","rise":"-7.60%","time":"22:40","volumn":"3100.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.74","rise":"-7.73%","time":"22:45","volumn":"2868.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.75","rise":"-7.72%","time":"22:50","volumn":"1532.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.71","rise":"-7.82%","time":"22:55","volumn":"1329.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.64","rise":"-8.01%","time":"23:00","volumn":"1397.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.76","rise":"-7.67%","time":"23:05","volumn":"2823.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.77","rise":"-7.66%","time":"23:10","volumn":"2232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.75","rise":"-7.72%","time":"23:15","volumn":"1573.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.75","rise":"-7.72%","time":"23:20","volumn":"1113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.79","rise":"-7.60%","time":"23:25","volumn":"1104.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.89","rise":"-7.31%","time":"23:30","volumn":"1942.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.83","rise":"-7.47%","time":"23:35","volumn":"1870.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.74","rise":"-7.73%","time":"23:40","volumn":"1442.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.85","rise":"-7.41%","time":"23:45","volumn":"1475.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.77","rise":"-7.65%","time":"23:50","volumn":"1436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.77","rise":"-7.65%","time":"23:55","volumn":"814.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.76","rise":"-7.67%","time":"00:00","volumn":"934.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.79","rise":"-7.59%","time":"00:05","volumn":"4803.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.73","rise":"-7.76%","time":"00:10","volumn":"944.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.70","rise":"-7.86%","time":"00:15","volumn":"1512.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.72","rise":"-7.79%","time":"00:20","volumn":"1315.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.71","rise":"-7.82%","time":"00:25","volumn":"672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.74","rise":"-7.73%","time":"00:30","volumn":"577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.71","rise":"-7.82%","time":"00:35","volumn":"1448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.73","rise":"-7.76%","time":"00:40","volumn":"734.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.69","rise":"-7.88%","time":"00:45","volumn":"1506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.68","rise":"-7.92%","time":"00:50","volumn":"4939.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.65","rise":"-7.99%","time":"00:55","volumn":"1725.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.64","rise":"-8.01%","time":"01:00","volumn":"1024.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.67","rise":"-7.94%","time":"01:05","volumn":"1179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.61","rise":"-8.12%","time":"01:10","volumn":"2197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.59","rise":"-8.15%","time":"01:15","volumn":"828.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.56","rise":"-8.26%","time":"01:20","volumn":"2665.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.58","rise":"-8.19%","time":"01:25","volumn":"2243.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.56","rise":"-8.26%","time":"01:30","volumn":"1716.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.52","rise":"-8.39%","time":"01:35","volumn":"975.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.43","rise":"-8.63%","time":"01:40","volumn":"1907.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.44","rise":"-8.60%","time":"01:45","volumn":"2205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.48","rise":"-8.50%","time":"01:50","volumn":"1342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.43","rise":"-8.63%","time":"01:55","volumn":"1731.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.39","rise":"-8.75%","time":"02:00","volumn":"1339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.34","rise":"-8.90%","time":"02:05","volumn":"1600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.38","rise":"-8.79%","time":"02:10","volumn":"1901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.36","rise":"-8.82%","time":"02:15","volumn":"3823.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.37","rise":"-8.81%","time":"02:20","volumn":"1171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.33","rise":"-8.92%","time":"02:25","volumn":"1482.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.32","rise":"-8.94%","time":"02:30","volumn":"1332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.36","rise":"-8.85%","time":"02:35","volumn":"1055.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.41","rise":"-8.68%","time":"02:40","volumn":"1241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.39","rise":"-8.76%","time":"02:45","volumn":"1336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.33","rise":"-8.92%","time":"02:50","volumn":"1678.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.27","rise":"-9.10%","time":"02:55","volumn":"1979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.30","rise":"-9.01%","time":"03:00","volumn":"1506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.36","rise":"-8.85%","time":"03:05","volumn":"1663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.42","rise":"-8.66%","time":"03:10","volumn":"2114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.41","rise":"-8.68%","time":"03:15","volumn":"1517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.37","rise":"-8.81%","time":"03:20","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.34","rise":"-8.90%","time":"03:25","volumn":"1512.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.30","rise":"-9.01%","time":"03:30","volumn":"3085.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.27","rise":"-9.08%","time":"03:35","volumn":"2313.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.27","rise":"-9.08%","time":"03:40","volumn":"2261.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.23","rise":"-9.20%","time":"03:45","volumn":"3112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.20","rise":"-9.32%","time":"03:50","volumn":"4314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.20","rise":"-9.29%","time":"03:55","volumn":"7490.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.20","rise":"-9.30%","time":"04:00","volumn":"2.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.01","rise":"-9.85%","time":"21:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.86","rise":"-10.29%","time":"21:40","volumn":"5075.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.80","rise":"-10.47%","time":"21:45","volumn":"4610.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.82","rise":"-10.39%","time":"21:50","volumn":"5074.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.73","rise":"-10.65%","time":"21:55","volumn":"5929.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.69","rise":"-10.78%","time":"22:00","volumn":"2632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.61","rise":"-11.02%","time":"22:05","volumn":"2298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-11.32%","time":"22:10","volumn":"4618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.54","rise":"-11.23%","time":"22:15","volumn":"5458.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.53","rise":"-11.25%","time":"22:20","volumn":"4457.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-11.35%","time":"22:25","volumn":"5861.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.59","rise":"-11.06%","time":"22:30","volumn":"2568.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-11.31%","time":"22:35","volumn":"3007.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-11.47%","time":"22:40","volumn":"2135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-11.86%","time":"22:45","volumn":"4608.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.33","rise":"-11.83%","time":"22:50","volumn":"2276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.38","rise":"-11.70%","time":"22:55","volumn":"1545.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-11.67%","time":"23:00","volumn":"1913.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.40","rise":"-11.63%","time":"23:05","volumn":"2020.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.37","rise":"-11.72%","time":"23:10","volumn":"2011.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-11.89%","time":"23:15","volumn":"2986.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.43","rise":"-11.53%","time":"23:20","volumn":"2953.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-11.28%","time":"23:25","volumn":"1060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-11.50%","time":"23:30","volumn":"2357.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-11.66%","time":"23:35","volumn":"653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-11.89%","time":"23:40","volumn":"1256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-12.22%","time":"23:45","volumn":"1906.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.21","rise":"-12.18%","time":"23:50","volumn":"1287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.22","rise":"-12.15%","time":"23:55","volumn":"2080.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-12.12%","time":"00:00","volumn":"1490.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-12.12%","time":"00:05","volumn":"1707.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-11.54%","time":"00:10","volumn":"2693.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-11.03%","time":"00:15","volumn":"3598.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-11.02%","time":"00:20","volumn":"2117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.54","rise":"-11.22%","time":"00:25","volumn":"1193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-11.26%","time":"00:30","volumn":"2239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.49","rise":"-11.37%","time":"00:35","volumn":"2189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.60","rise":"-11.04%","time":"00:40","volumn":"2332.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.64","rise":"-10.93%","time":"00:45","volumn":"1797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.58","rise":"-11.10%","time":"00:50","volumn":"1854.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-11.28%","time":"00:55","volumn":"1069.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-11.57%","time":"01:00","volumn":"1086.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.45","rise":"-11.48%","time":"01:05","volumn":"867.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-11.60%","time":"01:10","volumn":"797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.45","rise":"-11.48%","time":"01:15","volumn":"1313.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-11.66%","time":"01:20","volumn":"935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-11.56%","time":"01:25","volumn":"1316.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-11.80%","time":"01:30","volumn":"1296.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.36","rise":"-11.73%","time":"01:35","volumn":"1859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-11.66%","time":"01:40","volumn":"738.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-11.58%","time":"01:45","volumn":"1501.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-11.58%","time":"01:50","volumn":"918.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-11.63%","time":"01:55","volumn":"3160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-11.67%","time":"02:00","volumn":"752.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-11.80%","time":"02:05","volumn":"610.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.32","rise":"-11.86%","time":"02:10","volumn":"665.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.31","rise":"-11.89%","time":"02:15","volumn":"1077.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.29","rise":"-11.96%","time":"02:20","volumn":"1474.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-12.11%","time":"02:25","volumn":"1169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-12.06%","time":"02:30","volumn":"976.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-12.05%","time":"02:35","volumn":"847.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-12.19%","time":"02:40","volumn":"1692.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-12.09%","time":"02:45","volumn":"929.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-12.19%","time":"02:50","volumn":"1415.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-12.15%","time":"02:55","volumn":"733.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-12.08%","time":"03:00","volumn":"1330.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-12.21%","time":"03:05","volumn":"1042.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-12.15%","time":"03:10","volumn":"1383.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-12.06%","time":"03:15","volumn":"931.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-12.09%","time":"03:20","volumn":"2009.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-11.93%","time":"03:25","volumn":"2018.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.32","rise":"-11.85%","time":"03:30","volumn":"1661.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-12.03%","time":"03:35","volumn":"1502.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-12.01%","time":"03:40","volumn":"1499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-12.12%","time":"03:45","volumn":"1580.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-12.06%","time":"03:50","volumn":"2317.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-12.06%","time":"03:55","volumn":"2682.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-12.01%","time":"04:00","volumn":"1.99\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"462.20\u4ebf","maxPrice":"31.10","minPrice":"30.17","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["35.27","33.68","32.08","30.48","28.89"]},"cyrate":{"o":["18.00%","12.66%","7.33%","1.99%","-3.35%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"0","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-3.35%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-2.07%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"9.20%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"9.97%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"9.43%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"7.49%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"6.89%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"8.30%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"7.73%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"13.01%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"11.58%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"12.48%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"14.65%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"18.00%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"16.26%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"11.38%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"9.33%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"4.38%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"1.27%","time":"05\/24","volumn":"18.96\u4e07"}],"points":"20"},"open":"30.95","priceChangeRatio":"-2.98%","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":["31.05","30.83","30.61","30.39","30.17"]},"cyrate":{"o":["-0.46%","-1.17%","-1.88%","-2.59%","-3.30%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.05","rise":"-0.46%","time":"21:31","volumn":"6812.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.03","rise":"-0.54%","time":"21:32","volumn":"9786.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.95","rise":"-0.80%","time":"21:33","volumn":"1.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.05","rise":"-0.49%","time":"21:34","volumn":"1.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.01","rise":"-0.61%","time":"21:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.02","rise":"-0.59%","time":"21:36","volumn":"1.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.04","rise":"-0.51%","time":"21:37","volumn":"1.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.02","rise":"-0.58%","time":"21:38","volumn":"1.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.95","rise":"-0.80%","time":"21:39","volumn":"1.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.86","rise":"-1.09%","time":"21:40","volumn":"1.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.81","rise":"-1.25%","time":"21:41","volumn":"1.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.75","rise":"-1.44%","time":"21:42","volumn":"2.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.71","rise":"-1.57%","time":"21:43","volumn":"2.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.87","rise":"-1.06%","time":"21:44","volumn":"2.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.80","rise":"-1.28%","time":"21:45","volumn":"2.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.88","rise":"-1.04%","time":"21:46","volumn":"2.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.81","rise":"-1.24%","time":"21:47","volumn":"2.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.77","rise":"-1.38%","time":"21:48","volumn":"2.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.75","rise":"-1.44%","time":"21:49","volumn":"2.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.82","rise":"-1.20%","time":"21:50","volumn":"2.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.89","rise":"-0.98%","time":"21:51","volumn":"2.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.85","rise":"-1.12%","time":"21:52","volumn":"3.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.88","rise":"-1.03%","time":"21:53","volumn":"3.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.79","rise":"-1.33%","time":"21:54","volumn":"3.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.73","rise":"-1.49%","time":"21:55","volumn":"3.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.75","rise":"-1.46%","time":"21:56","volumn":"3.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.76","rise":"-1.40%","time":"21:57","volumn":"3.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.71","rise":"-1.57%","time":"21:58","volumn":"3.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.65","rise":"-1.76%","time":"21:59","volumn":"3.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.69","rise":"-1.63%","time":"22:00","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.71","rise":"-1.57%","time":"22:01","volumn":"3.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.72","rise":"-1.54%","time":"22:02","volumn":"3.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.70","rise":"-1.59%","time":"22:03","volumn":"3.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.66","rise":"-1.73%","time":"22:04","volumn":"3.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.61","rise":"-1.89%","time":"22:05","volumn":"3.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.64","rise":"-1.79%","time":"22:06","volumn":"3.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.68","rise":"-1.67%","time":"22:07","volumn":"3.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.63","rise":"-1.81%","time":"22:08","volumn":"4.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-2.21%","time":"22:09","volumn":"4.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.23%","time":"22:10","volumn":"4.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.23%","time":"22:11","volumn":"4.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.53","rise":"-2.15%","time":"22:12","volumn":"4.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.47","rise":"-2.34%","time":"22:13","volumn":"4.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-2.21%","time":"22:14","volumn":"4.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.54","rise":"-2.13%","time":"22:15","volumn":"4.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.54","rise":"-2.13%","time":"22:16","volumn":"4.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.54","rise":"-2.13%","time":"22:17","volumn":"4.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-2.21%","time":"22:18","volumn":"5.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.26%","time":"22:19","volumn":"5.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.53","rise":"-2.15%","time":"22:20","volumn":"5.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-2.16%","time":"22:21","volumn":"5.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.46","rise":"-2.37%","time":"22:22","volumn":"5.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.29%","time":"22:23","volumn":"5.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.29%","time":"22:24","volumn":"5.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.26%","time":"22:25","volumn":"5.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-2.21%","time":"22:26","volumn":"5.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.31%","time":"22:27","volumn":"6.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.23%","time":"22:28","volumn":"6.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.58","rise":"-1.99%","time":"22:29","volumn":"6.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.59","rise":"-1.94%","time":"22:30","volumn":"6.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.57","rise":"-2.01%","time":"22:31","volumn":"6.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.55","rise":"-2.09%","time":"22:32","volumn":"6.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-2.18%","time":"22:33","volumn":"6.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.54","rise":"-2.12%","time":"22:34","volumn":"6.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-2.21%","time":"22:35","volumn":"6.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.49","rise":"-2.28%","time":"22:36","volumn":"6.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.49","rise":"-2.28%","time":"22:37","volumn":"6.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-2.20%","time":"22:38","volumn":"6.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.32%","time":"22:39","volumn":"6.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-2.39%","time":"22:40","volumn":"6.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-2.61%","time":"22:41","volumn":"6.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.33","rise":"-2.79%","time":"22:42","volumn":"6.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-2.88%","time":"22:43","volumn":"6.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-2.97%","time":"22:44","volumn":"6.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.82%","time":"22:45","volumn":"7.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.34","rise":"-2.74%","time":"22:46","volumn":"7.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-2.87%","time":"22:47","volumn":"7.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-2.87%","time":"22:48","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.80%","time":"22:49","volumn":"7.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.33","rise":"-2.79%","time":"22:50","volumn":"7.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.85%","time":"22:51","volumn":"7.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-2.88%","time":"22:52","volumn":"7.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.33","rise":"-2.79%","time":"22:53","volumn":"7.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.37","rise":"-2.66%","time":"22:54","volumn":"7.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.38","rise":"-2.64%","time":"22:55","volumn":"7.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.35","rise":"-2.72%","time":"22:56","volumn":"7.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.34","rise":"-2.77%","time":"22:57","volumn":"7.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.80%","time":"22:58","volumn":"7.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.80%","time":"22:59","volumn":"7.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-2.61%","time":"23:00","volumn":"7.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.80%","time":"23:01","volumn":"7.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.36","rise":"-2.69%","time":"23:02","volumn":"7.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.34","rise":"-2.77%","time":"23:03","volumn":"7.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.38","rise":"-2.64%","time":"23:04","volumn":"7.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.40","rise":"-2.56%","time":"23:05","volumn":"7.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.43","rise":"-2.45%","time":"23:06","volumn":"7.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.41","rise":"-2.52%","time":"23:07","volumn":"8.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.43","rise":"-2.45%","time":"23:08","volumn":"8.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.41","rise":"-2.55%","time":"23:09","volumn":"8.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.37","rise":"-2.66%","time":"23:10","volumn":"8.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.34","rise":"-2.74%","time":"23:11","volumn":"8.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-2.96%","time":"23:12","volumn":"8.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-2.96%","time":"23:13","volumn":"8.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.28","rise":"-2.95%","time":"23:14","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.85%","time":"23:15","volumn":"8.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-2.98%","time":"23:16","volumn":"8.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.84%","time":"23:17","volumn":"8.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-2.60%","time":"23:18","volumn":"8.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.41","rise":"-2.53%","time":"23:19","volumn":"8.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.43","rise":"-2.45%","time":"23:20","volumn":"8.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.29%","time":"23:21","volumn":"8.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.31%","time":"23:22","volumn":"8.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.29%","time":"23:23","volumn":"8.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.49","rise":"-2.28%","time":"23:24","volumn":"8.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-2.18%","time":"23:25","volumn":"8.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.31%","time":"23:26","volumn":"8.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.46","rise":"-2.37%","time":"23:27","volumn":"8.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.44","rise":"-2.44%","time":"23:28","volumn":"8.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.31%","time":"23:29","volumn":"9.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-2.42%","time":"23:30","volumn":"9.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-2.42%","time":"23:31","volumn":"9.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-2.40%","time":"23:32","volumn":"9.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.41","rise":"-2.53%","time":"23:33","volumn":"9.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.41","rise":"-2.53%","time":"23:34","volumn":"9.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-2.60%","time":"23:35","volumn":"9.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.36","rise":"-2.68%","time":"23:36","volumn":"9.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.34","rise":"-2.77%","time":"23:37","volumn":"9.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.86%","time":"23:38","volumn":"9.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-2.88%","time":"23:39","volumn":"9.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.85%","time":"23:40","volumn":"9.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.34","rise":"-2.74%","time":"23:41","volumn":"9.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.85%","time":"23:42","volumn":"9.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.25","rise":"-3.03%","time":"23:43","volumn":"9.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.22","rise":"-3.14%","time":"23:44","volumn":"9.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-3.22%","time":"23:45","volumn":"9.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.22","rise":"-3.14%","time":"23:46","volumn":"9.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.26","rise":"-3.01%","time":"23:47","volumn":"9.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.21","rise":"-3.16%","time":"23:48","volumn":"9.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.21","rise":"-3.17%","time":"23:49","volumn":"9.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.21","rise":"-3.17%","time":"23:50","volumn":"9.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-3.19%","time":"23:51","volumn":"9.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.18","rise":"-3.25%","time":"23:52","volumn":"9.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.18","rise":"-3.27%","time":"23:53","volumn":"9.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.18","rise":"-3.25%","time":"23:54","volumn":"9.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.22","rise":"-3.14%","time":"23:55","volumn":"9.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.23","rise":"-3.11%","time":"23:56","volumn":"9.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.17","rise":"-3.30%","time":"23:57","volumn":"9.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.18","rise":"-3.27%","time":"23:58","volumn":"9.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-3.21%","time":"23:59","volumn":"9.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"00:00","volumn":"9.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"00:01","volumn":"9.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.16%","time":"00:02","volumn":"9.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"00:03","volumn":"9.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"00:04","volumn":"10.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"00:05","volumn":"10.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.01%","time":"00:06","volumn":"10.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.76%","time":"00:07","volumn":"10.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.36","rise":"-2.69%","time":"00:08","volumn":"10.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.57%","time":"00:09","volumn":"10.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.47%","time":"00:10","volumn":"10.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.53","rise":"-2.15%","time":"00:11","volumn":"10.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.55","rise":"-2.08%","time":"00:12","volumn":"10.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.56","rise":"-2.05%","time":"00:13","volumn":"10.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.55","rise":"-2.08%","time":"00:14","volumn":"10.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-1.91%","time":"00:15","volumn":"10.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.60","rise":"-1.92%","time":"00:16","volumn":"10.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.16%","time":"00:17","volumn":"10.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.51","rise":"-2.21%","time":"00:18","volumn":"10.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.55","rise":"-2.08%","time":"00:19","volumn":"10.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-1.89%","time":"00:20","volumn":"10.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-1.89%","time":"00:21","volumn":"10.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.59","rise":"-1.96%","time":"00:22","volumn":"10.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.58","rise":"-1.99%","time":"00:23","volumn":"10.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.56","rise":"-2.05%","time":"00:24","volumn":"10.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.54","rise":"-2.12%","time":"00:25","volumn":"11.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.55","rise":"-2.10%","time":"00:26","volumn":"11.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.54","rise":"-2.12%","time":"00:27","volumn":"11.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.18%","time":"00:28","volumn":"11.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.18%","time":"00:29","volumn":"11.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.16%","time":"00:30","volumn":"11.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.18%","time":"00:31","volumn":"11.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.58","rise":"-1.99%","time":"00:32","volumn":"11.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.55","rise":"-2.10%","time":"00:33","volumn":"11.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.53","rise":"-2.15%","time":"00:34","volumn":"11.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.49","rise":"-2.28%","time":"00:35","volumn":"11.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.51","rise":"-2.21%","time":"00:36","volumn":"11.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.55","rise":"-2.10%","time":"00:37","volumn":"11.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.59","rise":"-1.96%","time":"00:38","volumn":"11.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.65","rise":"-1.76%","time":"00:39","volumn":"11.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.60","rise":"-1.92%","time":"00:40","volumn":"11.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.59","rise":"-1.96%","time":"00:41","volumn":"11.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.58","rise":"-1.99%","time":"00:42","volumn":"11.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-1.91%","time":"00:43","volumn":"11.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.75%","time":"00:44","volumn":"11.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.64","rise":"-1.79%","time":"00:45","volumn":"11.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.62","rise":"-1.86%","time":"00:46","volumn":"11.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.57","rise":"-2.02%","time":"00:47","volumn":"12.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.57","rise":"-2.03%","time":"00:48","volumn":"12.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.59","rise":"-1.97%","time":"00:49","volumn":"12.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.58","rise":"-1.98%","time":"00:50","volumn":"12.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.57","rise":"-2.01%","time":"00:51","volumn":"12.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.16%","time":"00:52","volumn":"12.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.53","rise":"-2.15%","time":"00:53","volumn":"12.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.54","rise":"-2.13%","time":"00:54","volumn":"12.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.18%","time":"00:55","volumn":"12.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.50","rise":"-2.26%","time":"00:56","volumn":"12.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.47%","time":"00:57","volumn":"12.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-2.49%","time":"00:58","volumn":"12.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.45","rise":"-2.42%","time":"00:59","volumn":"12.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-2.50%","time":"01:00","volumn":"12.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-2.50%","time":"01:01","volumn":"12.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.53%","time":"01:02","volumn":"12.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.56%","time":"01:03","volumn":"12.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:04","volumn":"12.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.45","rise":"-2.40%","time":"01:05","volumn":"12.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.53%","time":"01:06","volumn":"12.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.48%","time":"01:07","volumn":"12.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.60%","time":"01:08","volumn":"12.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.38","rise":"-2.63%","time":"01:09","volumn":"12.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.53%","time":"01:10","volumn":"12.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.56%","time":"01:11","volumn":"12.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-2.50%","time":"01:12","volumn":"12.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:13","volumn":"12.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-2.50%","time":"01:14","volumn":"12.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.45","rise":"-2.40%","time":"01:15","volumn":"12.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.53%","time":"01:16","volumn":"12.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.56%","time":"01:17","volumn":"12.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:18","volumn":"12.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.48%","time":"01:19","volumn":"12.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.60%","time":"01:20","volumn":"12.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.58%","time":"01:21","volumn":"12.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.54%","time":"01:22","volumn":"12.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.53%","time":"01:23","volumn":"12.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.56%","time":"01:24","volumn":"12.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.48%","time":"01:25","volumn":"12.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.60%","time":"01:26","volumn":"12.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.60%","time":"01:27","volumn":"12.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.76%","time":"01:28","volumn":"12.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.33","rise":"-2.79%","time":"01:29","volumn":"12.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.76%","time":"01:30","volumn":"12.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.32","rise":"-2.82%","time":"01:31","volumn":"12.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.31","rise":"-2.85%","time":"01:32","volumn":"12.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.36","rise":"-2.68%","time":"01:33","volumn":"13.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.36","rise":"-2.69%","time":"01:34","volumn":"13.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.36","rise":"-2.68%","time":"01:35","volumn":"13.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.55%","time":"01:36","volumn":"13.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.61%","time":"01:37","volumn":"13.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.38","rise":"-2.62%","time":"01:38","volumn":"13.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.38","rise":"-2.63%","time":"01:39","volumn":"13.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.60%","time":"01:40","volumn":"13.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.38","rise":"-2.63%","time":"01:41","volumn":"13.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.58%","time":"01:42","volumn":"13.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.48%","time":"01:43","volumn":"13.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.58%","time":"01:44","volumn":"13.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:45","volumn":"13.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.58%","time":"01:46","volumn":"13.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:47","volumn":"13.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-2.50%","time":"01:48","volumn":"13.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.56%","time":"01:49","volumn":"13.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:50","volumn":"13.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.60%","time":"01:51","volumn":"13.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.48%","time":"01:52","volumn":"13.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.55%","time":"01:53","volumn":"13.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:54","volumn":"13.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.56%","time":"01:55","volumn":"13.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-2.52%","time":"01:56","volumn":"13.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-2.56%","time":"01:57","volumn":"13.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.60%","time":"01:58","volumn":"13.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.37","rise":"-2.66%","time":"01:59","volumn":"13.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-2.61%","time":"02:00","volumn":"13.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.36","rise":"-2.70%","time":"02:01","volumn":"13.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.37","rise":"-2.66%","time":"02:02","volumn":"13.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.76%","time":"02:03","volumn":"13.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.38","rise":"-2.64%","time":"02:04","volumn":"13.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.76%","time":"02:05","volumn":"13.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.74%","time":"02:06","volumn":"13.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.33","rise":"-2.79%","time":"02:07","volumn":"13.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.76%","time":"02:08","volumn":"13.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-2.77%","time":"02:09","volumn":"13.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.32","rise":"-2.82%","time":"02:10","volumn":"13.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.31","rise":"-2.85%","time":"02:11","volumn":"13.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.88%","time":"02:12","volumn":"14.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.31","rise":"-2.85%","time":"02:13","volumn":"14.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.29","rise":"-2.92%","time":"02:14","volumn":"14.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.31","rise":"-2.85%","time":"02:15","volumn":"14.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.31","rise":"-2.85%","time":"02:16","volumn":"14.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.29","rise":"-2.92%","time":"02:17","volumn":"14.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.87%","time":"02:18","volumn":"14.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.90%","time":"02:19","volumn":"14.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.29","rise":"-2.93%","time":"02:20","volumn":"14.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.28","rise":"-2.94%","time":"02:21","volumn":"14.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"02:22","volumn":"14.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.12%","time":"02:23","volumn":"14.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"02:24","volumn":"14.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.09%","time":"02:25","volumn":"14.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"02:26","volumn":"14.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.09%","time":"02:27","volumn":"14.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.09%","time":"02:28","volumn":"14.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.07%","time":"02:29","volumn":"14.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"02:30","volumn":"14.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.17%","time":"02:31","volumn":"14.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.06%","time":"02:32","volumn":"14.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.03%","time":"02:33","volumn":"14.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.98%","time":"02:34","volumn":"14.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.03%","time":"02:35","volumn":"14.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.05%","time":"02:36","volumn":"14.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.12%","time":"02:37","volumn":"14.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"02:38","volumn":"14.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.17%","time":"02:39","volumn":"14.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.19%","time":"02:40","volumn":"14.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"02:41","volumn":"14.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"02:42","volumn":"14.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.03%","time":"02:43","volumn":"14.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"02:44","volumn":"14.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"02:45","volumn":"14.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"02:46","volumn":"14.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.17%","time":"02:47","volumn":"14.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.16%","time":"02:48","volumn":"14.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-3.14%","time":"02:49","volumn":"14.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.19%","time":"02:50","volumn":"14.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.17%","time":"02:51","volumn":"14.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.12%","time":"02:52","volumn":"14.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.09%","time":"02:53","volumn":"14.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-3.14%","time":"02:54","volumn":"14.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-3.14%","time":"02:55","volumn":"14.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.06%","time":"02:56","volumn":"15.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"02:57","volumn":"15.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.03%","time":"02:58","volumn":"15.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.06%","time":"02:59","volumn":"15.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.06%","time":"03:00","volumn":"15.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.12%","time":"03:01","volumn":"15.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.09%","time":"03:02","volumn":"15.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.17%","time":"03:03","volumn":"15.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-3.14%","time":"03:04","volumn":"15.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.21%","time":"03:05","volumn":"15.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.17%","time":"03:06","volumn":"15.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.19%","time":"03:07","volumn":"15.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.21%","time":"03:08","volumn":"15.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.12%","time":"03:09","volumn":"15.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-3.14%","time":"03:10","volumn":"15.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.09%","time":"03:11","volumn":"15.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.05%","time":"03:12","volumn":"15.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.09%","time":"03:13","volumn":"15.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.01%","time":"03:14","volumn":"15.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:15","volumn":"15.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:16","volumn":"15.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.16%","time":"03:17","volumn":"15.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.21","rise":"-3.17%","time":"03:18","volumn":"15.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.03%","time":"03:19","volumn":"15.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"03:20","volumn":"15.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:21","volumn":"15.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"03:22","volumn":"15.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"03:23","volumn":"15.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.03%","time":"03:24","volumn":"15.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.90%","time":"03:25","volumn":"15.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.28","rise":"-2.95%","time":"03:26","volumn":"15.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.90%","time":"03:27","volumn":"15.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.90%","time":"03:28","volumn":"15.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.89%","time":"03:29","volumn":"15.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.32","rise":"-2.80%","time":"03:30","volumn":"16.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.90%","time":"03:31","volumn":"16.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.29","rise":"-2.93%","time":"03:32","volumn":"16.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.96%","time":"03:33","volumn":"16.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.28","rise":"-2.96%","time":"03:34","volumn":"16.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.01%","time":"03:35","volumn":"16.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.01%","time":"03:36","volumn":"16.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.98%","time":"03:37","volumn":"16.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-2.90%","time":"03:38","volumn":"16.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.98%","time":"03:39","volumn":"16.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.98%","time":"03:40","volumn":"16.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.96%","time":"03:41","volumn":"16.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.98%","time":"03:42","volumn":"16.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.06%","time":"03:43","volumn":"16.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"03:44","volumn":"16.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"03:45","volumn":"16.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.11%","time":"03:46","volumn":"16.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:47","volumn":"16.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.01%","time":"03:48","volumn":"16.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.01%","time":"03:49","volumn":"16.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:50","volumn":"16.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.06%","time":"03:51","volumn":"16.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.06%","time":"03:52","volumn":"16.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.07%","time":"03:53","volumn":"16.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.08%","time":"03:54","volumn":"16.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:55","volumn":"16.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.01%","time":"03:56","volumn":"17.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:57","volumn":"17.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.99%","time":"03:58","volumn":"17.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.04%","time":"03:59","volumn":"17.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-2.98%","time":"04:00","volumn":"18.96\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":"1896.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["8.92%","-4.43%","-17.77%","-31.11%","-44.45%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"0","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"1.75%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"5.29%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"5.00%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"-2.20%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"-3.76%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"-3.76%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"-8.38%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"-8.11%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"-6.02%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-8.60%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-10.66%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-10.37%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-7.63%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-7.49%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-10.50%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"-5.99%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"-5.48%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"-5.29%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"-1.56%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"3.68%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"0.40%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"-0.56%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"-5.18%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"-4.24%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"-3.55%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"-2.47%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"0.99%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"1.45%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"3.06%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"-0.03%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"6.82%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"8.92%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"5.51%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"0.70%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"4.22%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"2.95%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"2.47%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"0.16%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"-0.86%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"1.34%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"-4.11%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"-3.30%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"-5.43%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-8.35%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-8.68%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-13.11%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-12.81%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-12.65%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-11.23%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-13.35%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-13.51%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-11.23%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-9.37%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-10.80%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-12.84%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-10.45%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-10.02%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-11.28%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-15.18%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-15.01%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-16.30%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-16.81%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-16.92%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-16.84%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-17.15%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-18.45%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-19.74%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-20.52%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-21.97%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-20.36%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-22.05%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-24.07%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-24.28%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-25.36%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-23.80%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-23.96%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-25.60%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-25.79%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-25.09%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-22.51%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-23.53%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-20.74%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-20.55%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-27.29%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-29.38%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-27.80%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-30.46%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-32.53%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-34.70%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-36.56%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-35.43%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-34.22%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-34.57%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-32.42%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-33.15%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-32.37%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-33.76%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-34.00%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-32.72%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-29.68%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-29.22%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-30.00%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-31.00%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-32.88%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-32.85%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-32.88%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-30.30%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-25.25%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-26.62%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-27.88%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-25.36%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-26.62%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-26.00%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-24.79%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-25.92%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-26.40%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-28.34%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-28.36%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-29.09%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-30.62%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-31.88%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-30.59%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-29.71%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-31.00%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-33.28%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-34.41%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-34.11%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-31.56%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-28.42%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-30.49%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-27.91%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-31.05%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-26.89%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-27.93%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-27.88%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-27.50%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-25.46%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-24.44%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-28.98%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-28.26%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-29.09%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-30.38%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-32.31%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-34.03%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-34.14%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-33.84%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-35.70%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-38.71%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-41.82%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-42.90%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-42.17%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-43.86%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-39.67%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-38.65%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-37.77%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-37.95%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-39.03%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-40.93%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-41.47%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-42.36%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-43.54%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-41.90%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-37.28%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-40.13%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-42.81%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-41.93%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-40.56%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-42.60%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-39.89%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-38.76%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-36.99%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-39.65%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-38.14%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-37.68%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-37.85%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-38.38%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-37.36%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-40.77%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-41.28%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-40.26%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-43.27%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-44.45%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-35.13%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-37.60%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-35.56%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-32.02%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-28.53%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-26.81%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-29.38%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-28.31%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-27.24%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-27.93%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-26.46%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-29.38%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-30.86%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-30.06%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-31.24%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-28.90%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-28.47%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-27.48%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-27.34%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-28.79%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-29.84%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-30.11%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-30.33%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-28.28%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-28.36%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-27.50%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-31.80%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-31.72%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-32.69%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-32.45%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-31.61%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-31.48%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-27.50%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-26.00%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-24.07%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-23.21%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-18.51%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-19.72%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-22.40%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-21.38%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-12.33%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-11.71%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-12.14%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-13.70%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-14.18%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-13.05%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-13.51%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-9.27%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-10.42%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-9.70%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-7.95%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-5.26%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"-6.66%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-10.58%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"-12.22%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-16.20%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-18.69%","time":"05\/24","volumn":"18.96\u4e07"}],"points":"240"}}