{"amount":"1.16\u4ebf","changeAmount":"-0.16","close":"29.52","currentPrice":"29.36","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"29.36","e2":"-0.16","e3":"(-0.54%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["31.05","30.63","30.20","29.78","29.35"]},"cyrate":{"o":["0.66%","-0.72%","-2.10%","-3.48%","-4.86%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.85","rise":"0","time":"02:35","volumn":"223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.88","rise":"0.08%","time":"02:40","volumn":"261.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.87","rise":"0.06%","time":"02:45","volumn":"514.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.87","rise":"0.07%","time":"02:50","volumn":"254.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.86","rise":"0.02%","time":"02:55","volumn":"354.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.83","rise":"-0.06%","time":"03:00","volumn":"188.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.80","rise":"-0.15%","time":"03:05","volumn":"300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.84","rise":"-0.05%","time":"03:10","volumn":"260.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.86","rise":"0.02%","time":"03:15","volumn":"394.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.88","rise":"0.09%","time":"03:20","volumn":"388.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.89","rise":"0.15%","time":"03:25","volumn":"396.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.91","rise":"0.18%","time":"03:30","volumn":"612.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.94","rise":"0.29%","time":"03:35","volumn":"590.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.92","rise":"0.23%","time":"03:40","volumn":"602.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.95","rise":"0.31%","time":"03:45","volumn":"623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.98","rise":"0.41%","time":"03:50","volumn":"920.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.98","rise":"0.44%","time":"03:55","volumn":"1828.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.90","rise":"0.16%","time":"04:00","volumn":"8690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.66","rise":"-0.62%","time":"21:35","volumn":"1893.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.54","rise":"-1.00%","time":"21:40","volumn":"626.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.46%","time":"21:45","volumn":"555.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.85","rise":"0.00%","time":"21:50","volumn":"740.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.18%","time":"21:55","volumn":"365.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.86","rise":"0.03%","time":"22:00","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.78","rise":"-0.23%","time":"22:05","volumn":"673.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.98","rise":"0.41%","time":"22:10","volumn":"481.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.02","rise":"0.55%","time":"22:15","volumn":"738.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.04","rise":"0.62%","time":"22:20","volumn":"451.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.95","rise":"0.34%","time":"22:25","volumn":"1015.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.05","rise":"0.65%","time":"22:30","volumn":"443.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.05","rise":"0.66%","time":"22:35","volumn":"796.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.98","rise":"0.44%","time":"22:40","volumn":"541.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.02","rise":"0.55%","time":"22:45","volumn":"216.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.02","rise":"0.54%","time":"22:50","volumn":"401.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.05","rise":"0.65%","time":"22:55","volumn":"173.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.00","rise":"0.48%","time":"23:00","volumn":"287.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.00","rise":"0.47%","time":"23:05","volumn":"419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.96","rise":"0.36%","time":"23:10","volumn":"407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.04","rise":"0.62%","time":"23:15","volumn":"178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.04","rise":"0.62%","time":"23:20","volumn":"184.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.99","rise":"0.45%","time":"23:25","volumn":"252.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.96","rise":"0.37%","time":"23:30","volumn":"357.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.90","rise":"0.16%","time":"23:35","volumn":"322.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.84","rise":"-0.03%","time":"23:40","volumn":"407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.26%","time":"23:45","volumn":"321.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.45%","time":"23:50","volumn":"371.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.71","rise":"-0.44%","time":"23:55","volumn":"270.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.45%","time":"00:00","volumn":"185.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.64","rise":"-0.66%","time":"00:05","volumn":"452.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.45%","time":"00:10","volumn":"528.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.70","rise":"-0.47%","time":"00:15","volumn":"365.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.45%","time":"00:20","volumn":"445.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.45%","time":"00:25","volumn":"326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.45%","time":"00:30","volumn":"852.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.77","rise":"-0.28%","time":"00:35","volumn":"324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.82","rise":"-0.11%","time":"00:40","volumn":"567.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.80","rise":"-0.15%","time":"00:45","volumn":"537.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.82","rise":"-0.08%","time":"00:50","volumn":"780.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.82","rise":"-0.08%","time":"00:55","volumn":"342.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.85","rise":"0.00%","time":"01:00","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.88","rise":"0.10%","time":"01:05","volumn":"189.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.89","rise":"0.13%","time":"01:10","volumn":"175.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.88","rise":"0.08%","time":"01:15","volumn":"318.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.84","rise":"-0.03%","time":"01:20","volumn":"442.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.81","rise":"-0.13%","time":"01:25","volumn":"144.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.82","rise":"-0.08%","time":"01:30","volumn":"600.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.80","rise":"-0.15%","time":"01:35","volumn":"229.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.82","rise":"-0.11%","time":"01:40","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.82","rise":"-0.08%","time":"01:45","volumn":"199.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.80","rise":"-0.15%","time":"01:50","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.80","rise":"-0.15%","time":"01:55","volumn":"237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.81","rise":"-0.13%","time":"02:00","volumn":"505.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.79","rise":"-0.21%","time":"02:05","volumn":"587.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.82","rise":"-0.10%","time":"02:10","volumn":"367.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.75","rise":"-0.32%","time":"02:15","volumn":"384.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.78","rise":"-0.23%","time":"02:20","volumn":"249.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.81","rise":"-0.14%","time":"02:25","volumn":"404.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.78","rise":"-0.23%","time":"02:30","volumn":"331.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.75","rise":"-0.32%","time":"02:35","volumn":"245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.45%","time":"02:40","volumn":"225.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.44%","time":"02:45","volumn":"633.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.71","rise":"-0.45%","time":"02:50","volumn":"376.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.68","rise":"-0.55%","time":"02:55","volumn":"274.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.68","rise":"-0.55%","time":"03:00","volumn":"211.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.66","rise":"-0.62%","time":"03:05","volumn":"465.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.75","rise":"-0.34%","time":"03:10","volumn":"397.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.79","rise":"-0.21%","time":"03:15","volumn":"387.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.80","rise":"-0.16%","time":"03:20","volumn":"346.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.80","rise":"-0.16%","time":"03:25","volumn":"1125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.78","rise":"-0.23%","time":"03:30","volumn":"557.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.75","rise":"-0.31%","time":"03:35","volumn":"581.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.70","rise":"-0.49%","time":"03:40","volumn":"679.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.70","rise":"-0.49%","time":"03:45","volumn":"1061.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.69","rise":"-0.52%","time":"03:50","volumn":"1041.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.73","rise":"-0.40%","time":"03:55","volumn":"2611.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.72","rise":"-0.42%","time":"04:00","volumn":"1.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.57","rise":"-0.91%","time":"21:35","volumn":"1771.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.46","rise":"-1.26%","time":"21:40","volumn":"885.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.37","rise":"-1.56%","time":"21:45","volumn":"549.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.36","rise":"-1.59%","time":"21:50","volumn":"2304.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.43","rise":"-1.36%","time":"21:55","volumn":"571.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.44","rise":"-1.32%","time":"22:00","volumn":"691.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.42","rise":"-1.39%","time":"22:05","volumn":"777.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.33","rise":"-1.69%","time":"22:10","volumn":"2411.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.17","rise":"-2.20%","time":"22:15","volumn":"1862.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.17","rise":"-2.20%","time":"22:20","volumn":"511.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.25","rise":"-1.95%","time":"22:25","volumn":"576.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.27","rise":"-1.88%","time":"22:30","volumn":"590.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.34","rise":"-1.65%","time":"22:35","volumn":"720.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.34","rise":"-1.65%","time":"22:40","volumn":"272.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.36","rise":"-1.59%","time":"22:45","volumn":"554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.30","rise":"-1.78%","time":"22:50","volumn":"629.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.36","rise":"-1.59%","time":"22:55","volumn":"465.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.36","rise":"-1.59%","time":"23:00","volumn":"905.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.32","rise":"-1.70%","time":"23:05","volumn":"301.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.38","rise":"-1.52%","time":"23:10","volumn":"783.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.32","rise":"-1.72%","time":"23:15","volumn":"372.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.27","rise":"-1.90%","time":"23:20","volumn":"598.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.20","rise":"-2.12%","time":"23:25","volumn":"672.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.24","rise":"-1.98%","time":"23:30","volumn":"720.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.34","rise":"-1.65%","time":"23:35","volumn":"475.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.38","rise":"-1.52%","time":"23:40","volumn":"226.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.39","rise":"-1.51%","time":"23:45","volumn":"337.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.35","rise":"-1.62%","time":"23:50","volumn":"331.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.30","rise":"-1.80%","time":"23:55","volumn":"317.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.29","rise":"-1.83%","time":"00:00","volumn":"339.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.30","rise":"-1.80%","time":"00:05","volumn":"358.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.33","rise":"-1.69%","time":"00:10","volumn":"142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.32","rise":"-1.70%","time":"00:15","volumn":"230.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.36","rise":"-1.60%","time":"00:20","volumn":"174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.41","rise":"-1.44%","time":"00:25","volumn":"364.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.45","rise":"-1.31%","time":"00:30","volumn":"264.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.49","rise":"-1.17%","time":"00:35","volumn":"399.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.48","rise":"-1.20%","time":"00:40","volumn":"300.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.52","rise":"-1.09%","time":"00:45","volumn":"410.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.48","rise":"-1.20%","time":"00:50","volumn":"244.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.48","rise":"-1.22%","time":"00:55","volumn":"229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.43","rise":"-1.34%","time":"01:00","volumn":"232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.43","rise":"-1.34%","time":"01:05","volumn":"295.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.39","rise":"-1.47%","time":"01:10","volumn":"273.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.43","rise":"-1.36%","time":"01:15","volumn":"3534.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.33","rise":"-1.69%","time":"01:20","volumn":"370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.31","rise":"-1.75%","time":"01:25","volumn":"334.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.29","rise":"-1.81%","time":"01:30","volumn":"372.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.32","rise":"-1.72%","time":"01:35","volumn":"247.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.31","rise":"-1.76%","time":"01:40","volumn":"297.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.26","rise":"-1.91%","time":"01:45","volumn":"311.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.27","rise":"-1.88%","time":"01:50","volumn":"293.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.23","rise":"-2.01%","time":"01:55","volumn":"299.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.28","rise":"-1.85%","time":"02:00","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.24","rise":"-1.98%","time":"02:05","volumn":"622.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.21","rise":"-2.06%","time":"02:10","volumn":"157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.18","rise":"-2.17%","time":"02:15","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.14","rise":"-2.30%","time":"02:20","volumn":"220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.07","rise":"-2.53%","time":"02:25","volumn":"792.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.04","rise":"-2.63%","time":"02:30","volumn":"444.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.05","rise":"-2.59%","time":"02:35","volumn":"774.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.98","rise":"-2.80%","time":"02:40","volumn":"1127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.96","rise":"-2.88%","time":"02:45","volumn":"512.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.99","rise":"-2.79%","time":"02:50","volumn":"305.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.89","rise":"-3.11%","time":"02:55","volumn":"606.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.92","rise":"-3.01%","time":"03:00","volumn":"599.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.96","rise":"-2.87%","time":"03:05","volumn":"426.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.98","rise":"-2.82%","time":"03:10","volumn":"738.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.93","rise":"-2.97%","time":"03:15","volumn":"774.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.90","rise":"-3.08%","time":"03:20","volumn":"468.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.93","rise":"-3.00%","time":"03:25","volumn":"398.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.92","rise":"-3.01%","time":"03:30","volumn":"593.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.97","rise":"-2.85%","time":"03:35","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.02","rise":"-2.69%","time":"03:40","volumn":"1114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.09","rise":"-2.48%","time":"03:45","volumn":"2650.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.00","rise":"-2.75%","time":"03:50","volumn":"2791.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.14","rise":"-2.30%","time":"03:55","volumn":"2502.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.13","rise":"-2.33%","time":"04:00","volumn":"9371.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.40","rise":"-1.46%","time":"21:35","volumn":"1484.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.18","rise":"-2.16%","time":"21:40","volumn":"793.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.20","rise":"-2.09%","time":"21:45","volumn":"570.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.97","rise":"-2.84%","time":"21:50","volumn":"741.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.89","rise":"-3.13%","time":"21:55","volumn":"531.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.98","rise":"-2.82%","time":"22:00","volumn":"377.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.91","rise":"-3.05%","time":"22:05","volumn":"393.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.89","rise":"-3.10%","time":"22:10","volumn":"577.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.92","rise":"-3.01%","time":"22:15","volumn":"357.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.93","rise":"-2.98%","time":"22:20","volumn":"337.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.93","rise":"-2.98%","time":"22:25","volumn":"440.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.91","rise":"-3.06%","time":"22:30","volumn":"255.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.77","rise":"-3.50%","time":"22:35","volumn":"458.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.80","rise":"-3.40%","time":"22:40","volumn":"363.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.68","rise":"-3.81%","time":"22:45","volumn":"555.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.73","rise":"-3.63%","time":"22:50","volumn":"699.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.70","rise":"-3.74%","time":"22:55","volumn":"1025.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.66","rise":"-3.84%","time":"23:00","volumn":"1155.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.70","rise":"-3.73%","time":"23:05","volumn":"856.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.79","rise":"-3.45%","time":"23:10","volumn":"538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.71","rise":"-3.69%","time":"23:15","volumn":"363.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.68","rise":"-3.80%","time":"23:20","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.69","rise":"-3.76%","time":"23:25","volumn":"256.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.71","rise":"-3.68%","time":"23:30","volumn":"365.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.73","rise":"-3.63%","time":"23:35","volumn":"275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.71","rise":"-3.68%","time":"23:40","volumn":"410.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.77","rise":"-3.48%","time":"23:45","volumn":"501.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.79","rise":"-3.45%","time":"23:50","volumn":"227.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.82","rise":"-3.35%","time":"23:55","volumn":"631.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.79","rise":"-3.44%","time":"00:00","volumn":"360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.78","rise":"-3.46%","time":"00:05","volumn":"1522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.63","rise":"-3.95%","time":"00:10","volumn":"564.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.65","rise":"-3.89%","time":"00:15","volumn":"505.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.71","rise":"-3.68%","time":"00:20","volumn":"408.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.76","rise":"-3.53%","time":"00:25","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.82","rise":"-3.34%","time":"00:30","volumn":"481.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.82","rise":"-3.35%","time":"00:35","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.81","rise":"-3.37%","time":"00:40","volumn":"303.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.78","rise":"-3.45%","time":"00:45","volumn":"218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.72","rise":"-3.66%","time":"00:50","volumn":"347.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.70","rise":"-3.72%","time":"00:55","volumn":"219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.65","rise":"-3.89%","time":"01:00","volumn":"146.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.65","rise":"-3.89%","time":"01:05","volumn":"235.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"-4.02%","time":"01:10","volumn":"293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"-4.21%","time":"01:15","volumn":"352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-4.31%","time":"01:20","volumn":"378.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"-4.17%","time":"01:25","volumn":"259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.59","rise":"-4.08%","time":"01:30","volumn":"519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.63","rise":"-3.95%","time":"01:35","volumn":"218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"-4.15%","time":"01:40","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"-4.13%","time":"01:45","volumn":"245.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"-4.20%","time":"01:50","volumn":"294.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"-4.20%","time":"01:55","volumn":"233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.49","rise":"-4.41%","time":"02:00","volumn":"548.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.43","rise":"-4.59%","time":"02:05","volumn":"661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-4.34%","time":"02:10","volumn":"1587.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.43","rise":"-4.60%","time":"02:15","volumn":"478.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.39","rise":"-4.72%","time":"02:20","volumn":"782.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.35","rise":"-4.86%","time":"02:25","volumn":"876.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.43","rise":"-4.62%","time":"02:30","volumn":"437.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.43","rise":"-4.60%","time":"02:35","volumn":"703.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.48","rise":"-4.46%","time":"02:40","volumn":"518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-4.52%","time":"02:45","volumn":"219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.48","rise":"-4.46%","time":"02:50","volumn":"427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.46","rise":"-4.51%","time":"02:55","volumn":"474.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.49","rise":"-4.41%","time":"03:00","volumn":"572.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"-4.28%","time":"03:05","volumn":"713.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.48","rise":"-4.42%","time":"03:10","volumn":"519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-4.33%","time":"03:15","volumn":"660.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"-4.26%","time":"03:20","volumn":"685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"-4.17%","time":"03:25","volumn":"1479.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.59","rise":"-4.10%","time":"03:30","volumn":"944.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.59","rise":"-4.08%","time":"03:35","volumn":"875.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.62","rise":"-3.99%","time":"03:40","volumn":"1142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"-4.04%","time":"03:45","volumn":"730.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"-4.15%","time":"03:50","volumn":"1086.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"-4.04%","time":"03:55","volumn":"2289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-4.31%","time":"04:00","volumn":"8950.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.77","rise":"-3.50%","time":"21:35","volumn":"1039.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.88","rise":"-3.16%","time":"21:40","volumn":"431.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.77","rise":"-3.50%","time":"21:45","volumn":"424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.70","rise":"-3.73%","time":"21:50","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.64","rise":"-3.91%","time":"21:55","volumn":"173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.62","rise":"-3.99%","time":"22:00","volumn":"228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"-3.82%","time":"22:05","volumn":"231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.69","rise":"-3.75%","time":"22:10","volumn":"403.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"-3.84%","time":"22:15","volumn":"225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"-3.82%","time":"22:20","volumn":"190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"-3.84%","time":"22:25","volumn":"204.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.62","rise":"-3.99%","time":"22:30","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"-4.02%","time":"22:35","volumn":"336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"-4.22%","time":"22:40","volumn":"283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-4.34%","time":"22:45","volumn":"266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-4.32%","time":"22:50","volumn":"419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-4.55%","time":"22:55","volumn":"782.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-4.54%","time":"23:00","volumn":"392.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"-4.17%","time":"23:05","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-4.29%","time":"23:10","volumn":"657.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"-4.25%","time":"23:15","volumn":"623.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"-4.15%","time":"23:20","volumn":"330.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-4.38%","time":"23:25","volumn":"255.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.49","rise":"-4.41%","time":"23:30","volumn":"212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.60","rise":"-4.05%","time":"23:35","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-4.31%","time":"23:40","volumn":"268.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"-4.26%","time":"23:45","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"-4.28%","time":"23:50","volumn":"136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"-4.28%","time":"23:55","volumn":"191.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"-4.21%","time":"00:00","volumn":"211.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"-4.13%","time":"00:05","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"-4.15%","time":"00:10","volumn":"274.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"-4.08%","time":"00:15","volumn":"308.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"-4.08%","time":"00:20","volumn":"340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.58","rise":"-4.12%","time":"00:25","volumn":"313.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"-4.10%","time":"00:30","volumn":"364.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"-4.15%","time":"00:35","volumn":"265.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"-4.17%","time":"00:40","volumn":"738.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"-4.21%","time":"00:45","volumn":"843.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-4.36%","time":"00:50","volumn":"253.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"-4.25%","time":"00:55","volumn":"148.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"-4.29%","time":"01:00","volumn":"156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-4.34%","time":"01:05","volumn":"113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-4.38%","time":"01:10","volumn":"292.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-4.34%","time":"01:15","volumn":"372.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"-4.29%","time":"01:20","volumn":"294.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"-4.29%","time":"01:25","volumn":"236.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-4.38%","time":"01:30","volumn":"276.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-4.42%","time":"01:35","volumn":"318.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-4.47%","time":"01:40","volumn":"507.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-4.52%","time":"01:45","volumn":"213.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-4.46%","time":"01:50","volumn":"169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-4.47%","time":"01:55","volumn":"168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-4.51%","time":"02:00","volumn":"151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-4.48%","time":"02:05","volumn":"133.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-4.53%","time":"02:10","volumn":"254.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-4.49%","time":"02:15","volumn":"370.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-4.49%","time":"02:20","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-4.52%","time":"02:25","volumn":"464.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.39","rise":"-4.72%","time":"02:30","volumn":"694.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-4.64%","time":"02:35","volumn":"320.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-4.38%","time":"02:40","volumn":"475.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.49","rise":"-4.41%","time":"02:45","volumn":"359.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-4.39%","time":"02:50","volumn":"223.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-4.39%","time":"02:55","volumn":"237.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-4.49%","time":"03:00","volumn":"335.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-4.67%","time":"03:05","volumn":"581.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-4.47%","time":"03:10","volumn":"243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-4.51%","time":"03:15","volumn":"480.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-4.52%","time":"03:20","volumn":"491.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-4.63%","time":"03:25","volumn":"503.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-4.65%","time":"03:30","volumn":"517.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-4.64%","time":"03:35","volumn":"763.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-4.67%","time":"03:40","volumn":"655.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.40","rise":"-4.70%","time":"03:45","volumn":"863.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.40","rise":"-4.70%","time":"03:50","volumn":"1083.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.35","rise":"-4.85%","time":"03:55","volumn":"2544.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.36","rise":"-4.83%","time":"04:00","volumn":"8683.00"}],"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":"108.98\u4ebf","maxPrice":"29.94","minPrice":"29.34","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["32.72","31.84","30.95","30.06","29.18"]},"cyrate":{"o":["-3.91%","-5.64%","-7.37%","-9.09%","-10.82%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.72","rise":"0","time":"04\/29","volumn":"4.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.44","rise":"-3.91%","time":"04\/30","volumn":"6.41\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"30.50","rise":"-6.78%","time":"05\/01","volumn":"7.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"29.18","rise":"-10.82%","time":"05\/02","volumn":"13.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"29.26","rise":"-10.57%","time":"05\/03","volumn":"9.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.92","rise":"-8.56%","time":"05\/06","volumn":"6.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.26","rise":"-7.52%","time":"05\/07","volumn":"5.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.51","rise":"-6.75%","time":"05\/08","volumn":"5.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.88","rise":"-5.62%","time":"05\/09","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"-7.15%","time":"05\/10","volumn":"4.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.20","rise":"-7.70%","time":"05\/13","volumn":"3.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.17","rise":"-7.79%","time":"05\/14","volumn":"4.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.54","rise":"-6.66%","time":"05\/15","volumn":"5.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.51","rise":"-6.75%","time":"05\/16","volumn":"4.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.88","rise":"-5.62%","time":"05\/17","volumn":"3.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"30.90","rise":"-5.56%","time":"05\/20","volumn":"4.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.72","rise":"-6.11%","time":"05\/21","volumn":"5.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.13","rise":"-7.92%","time":"05\/22","volumn":"6.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.52","rise":"-9.78%","time":"05\/23","volumn":"5.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.36","rise":"-10.27%","time":"05\/24","volumn":"3.93\u4e07"}],"points":"20"},"open":"29.74","priceChangeRatio":"-0.54%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u5e15\u5951","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.89","29.76","29.62","29.48","29.35"]},"cyrate":{"o":["1.25%","0.80%","0.34%","-0.12%","-0.58%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.86","rise":"1.15%","time":"21:31","volumn":"743.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.79","rise":"0.93%","time":"21:32","volumn":"896.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.78","rise":"0.87%","time":"21:33","volumn":"1000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.78","rise":"0.88%","time":"21:34","volumn":"1024.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.77","rise":"0.85%","time":"21:35","volumn":"1039.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.83","rise":"1.05%","time":"21:36","volumn":"1079.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.80","rise":"0.95%","time":"21:37","volumn":"1139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.86","rise":"1.15%","time":"21:38","volumn":"1226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.89","rise":"1.25%","time":"21:39","volumn":"1262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.88","rise":"1.20%","time":"21:40","volumn":"1471.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.84","rise":"1.10%","time":"21:41","volumn":"1640.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.81","rise":"0.98%","time":"21:42","volumn":"1683.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.88","rise":"1.22%","time":"21:43","volumn":"1707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.87","rise":"1.19%","time":"21:44","volumn":"1807.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.77","rise":"0.85%","time":"21:45","volumn":"1895.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.73","rise":"0.71%","time":"21:46","volumn":"1933.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.70","rise":"0.61%","time":"21:47","volumn":"1979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.68","rise":"0.54%","time":"21:48","volumn":"2015.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.65","rise":"0.44%","time":"21:49","volumn":"2107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.70","rise":"0.61%","time":"21:50","volumn":"2195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.69","rise":"0.58%","time":"21:51","volumn":"2228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"0.51%","time":"21:52","volumn":"2251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"0.51%","time":"21:53","volumn":"2286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.68","rise":"0.54%","time":"21:54","volumn":"2325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.64","rise":"0.42%","time":"21:55","volumn":"2369.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.65","rise":"0.44%","time":"21:56","volumn":"2399.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.49%","time":"21:57","volumn":"2430.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"0.29%","time":"21:58","volumn":"2524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"0.30%","time":"21:59","volumn":"2538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.62","rise":"0.34%","time":"22:00","volumn":"2597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.74","rise":"0.73%","time":"22:01","volumn":"2676.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"0.51%","time":"22:02","volumn":"2701.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"0.51%","time":"22:03","volumn":"2728.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.68","rise":"0.56%","time":"22:04","volumn":"2773.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"0.51%","time":"22:05","volumn":"2829.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.70","rise":"0.61%","time":"22:06","volumn":"2881.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.72","rise":"0.68%","time":"22:07","volumn":"3000.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.68","rise":"0.56%","time":"22:08","volumn":"3087.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.69","rise":"0.58%","time":"22:09","volumn":"3170.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.69","rise":"0.58%","time":"22:10","volumn":"3233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.70","rise":"0.63%","time":"22:11","volumn":"3262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.73","rise":"0.69%","time":"22:12","volumn":"3276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.68","rise":"0.56%","time":"22:13","volumn":"3379.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"0.51%","time":"22:14","volumn":"3420.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.49%","time":"22:15","volumn":"3458.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.49%","time":"22:16","volumn":"3497.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.49%","time":"22:17","volumn":"3531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.64","rise":"0.42%","time":"22:18","volumn":"3561.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.68","rise":"0.54%","time":"22:19","volumn":"3621.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.67","rise":"0.51%","time":"22:20","volumn":"3649.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.49%","time":"22:21","volumn":"3698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.64","rise":"0.42%","time":"22:22","volumn":"3762.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.49%","time":"22:23","volumn":"3789.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.47%","time":"22:24","volumn":"3828.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.49%","time":"22:25","volumn":"3854.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.64","rise":"0.41%","time":"22:26","volumn":"3881.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.66","rise":"0.47%","time":"22:27","volumn":"3909.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.65","rise":"0.44%","time":"22:28","volumn":"3932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.62","rise":"0.34%","time":"22:29","volumn":"3984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.62","rise":"0.34%","time":"22:30","volumn":"4022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.63","rise":"0.37%","time":"22:31","volumn":"4062.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.63","rise":"0.37%","time":"22:32","volumn":"4122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.62","rise":"0.34%","time":"22:33","volumn":"4184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"0.30%","time":"22:34","volumn":"4341.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"0.30%","time":"22:35","volumn":"4359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.61","rise":"0.30%","time":"22:36","volumn":"4434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.58","rise":"0.20%","time":"22:37","volumn":"4492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"0.19%","time":"22:38","volumn":"4511.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.12%","time":"22:39","volumn":"4588.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.09%","time":"22:40","volumn":"4642.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.12%","time":"22:41","volumn":"4663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.07%","time":"22:42","volumn":"4712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.07%","time":"22:43","volumn":"4772.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.05%","time":"22:44","volumn":"4808.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-0.03%","time":"22:45","volumn":"4908.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-0.08%","time":"22:46","volumn":"5041.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.05%","time":"22:47","volumn":"5106.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.01%","time":"22:48","volumn":"5242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"0.00%","time":"22:49","volumn":"5273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.01%","time":"22:50","volumn":"5328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.47","rise":"-0.17%","time":"22:51","volumn":"5603.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.47","rise":"-0.17%","time":"22:52","volumn":"5729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.46","rise":"-0.20%","time":"22:53","volumn":"5891.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.47","rise":"-0.17%","time":"22:54","volumn":"5987.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-0.25%","time":"22:55","volumn":"6110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-0.25%","time":"22:56","volumn":"6212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.46","rise":"-0.20%","time":"22:57","volumn":"6251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-0.22%","time":"22:58","volumn":"6327.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-0.24%","time":"22:59","volumn":"6359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.45","rise":"-0.24%","time":"23:00","volumn":"6502.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.44","rise":"-0.27%","time":"23:01","volumn":"6621.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.46","rise":"-0.19%","time":"23:02","volumn":"6685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-0.03%","time":"23:03","volumn":"6839.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.10%","time":"23:04","volumn":"6959.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"0.15%","time":"23:05","volumn":"7104.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"0.15%","time":"23:06","volumn":"7122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.07%","time":"23:07","volumn":"7291.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.01%","time":"23:08","volumn":"7365.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-0.03%","time":"23:09","volumn":"7503.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"0.02%","time":"23:10","volumn":"7761.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-0.03%","time":"23:11","volumn":"7785.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.02%","time":"23:12","volumn":"7800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-0.07%","time":"23:13","volumn":"7881.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.02%","time":"23:14","volumn":"8173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.07%","time":"23:15","volumn":"8384.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.02%","time":"23:16","volumn":"8435.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.05%","time":"23:17","volumn":"8556.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.07%","time":"23:18","volumn":"8629.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.08%","time":"23:19","volumn":"8637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"0.17%","time":"23:20","volumn":"8715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.05%","time":"23:21","volumn":"8752.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-0.08%","time":"23:22","volumn":"8787.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-0.05%","time":"23:23","volumn":"8838.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-0.03%","time":"23:24","volumn":"8920.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-0.07%","time":"23:25","volumn":"8971.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-0.08%","time":"23:26","volumn":"9004.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.51","rise":"-0.03%","time":"23:27","volumn":"9112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.50","rise":"-0.07%","time":"23:28","volumn":"9137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.49","rise":"-0.10%","time":"23:29","volumn":"9162.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.49","rise":"-0.10%","time":"23:30","volumn":"9183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.08%","time":"23:31","volumn":"9251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.56","rise":"0.14%","time":"23:32","volumn":"9335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"0.19%","time":"23:33","volumn":"9379.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"0.17%","time":"23:34","volumn":"9448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.60","rise":"0.27%","time":"23:35","volumn":"9485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.57","rise":"0.15%","time":"23:36","volumn":"9626.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.56","rise":"0.14%","time":"23:37","volumn":"9649.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.08%","time":"23:38","volumn":"9714.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"0.03%","time":"23:39","volumn":"9728.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"0.00%","time":"23:40","volumn":"9754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.00%","time":"23:41","volumn":"9795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"0.02%","time":"23:42","volumn":"9812.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"-0.02%","time":"23:43","volumn":"9954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"0.03%","time":"23:44","volumn":"1.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.05%","time":"23:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.05%","time":"23:46","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"0.03%","time":"23:47","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"0.02%","time":"23:48","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.52","rise":"0.02%","time":"23:49","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"0.03%","time":"23:50","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.08%","time":"23:51","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.11%","time":"23:52","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.12%","time":"23:53","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.56","rise":"0.14%","time":"23:54","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.53","rise":"0.03%","time":"23:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.05%","time":"23:56","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.10%","time":"23:57","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.54","rise":"0.07%","time":"23:58","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.55","rise":"0.10%","time":"23:59","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.10%","time":"00:00","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.05%","time":"00:01","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.10%","time":"00:02","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.08%","time":"00:03","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.10%","time":"00:04","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.19%","time":"00:05","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.56","rise":"0.15%","time":"00:06","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.15%","time":"00:07","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.56","rise":"0.15%","time":"00:08","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.56","rise":"0.14%","time":"00:09","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.17%","time":"00:10","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.24%","time":"00:11","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.61","rise":"0.30%","time":"00:12","volumn":"1.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.60","rise":"0.27%","time":"00:13","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.22%","time":"00:14","volumn":"1.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.24%","time":"00:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.25%","time":"00:16","volumn":"1.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.19%","time":"00:17","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.22%","time":"00:18","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.24%","time":"00:19","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.24%","time":"00:20","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.58","rise":"0.20%","time":"00:21","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.19%","time":"00:22","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.19%","time":"00:23","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.18%","time":"00:24","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.58","rise":"0.20%","time":"00:25","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.19%","time":"00:26","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.58","rise":"0.20%","time":"00:27","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.19%","time":"00:28","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.15%","time":"00:29","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.59","rise":"0.22%","time":"00:30","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.19%","time":"00:31","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.56","rise":"0.15%","time":"00:32","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.15%","time":"00:33","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.15%","time":"00:34","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.17%","time":"00:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.05%","time":"00:36","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.08%","time":"00:37","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.10%","time":"00:38","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.56","rise":"0.14%","time":"00:39","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.15%","time":"00:40","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.56","rise":"0.14%","time":"00:41","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.57","rise":"0.15%","time":"00:42","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.56","rise":"0.14%","time":"00:43","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.05%","time":"00:44","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.10%","time":"00:45","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"00:46","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"00:47","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"00:48","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.07%","time":"00:49","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.05%","time":"00:50","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"00:51","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.53","rise":"0.02%","time":"00:52","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.05%","time":"00:53","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.53","rise":"0.04%","time":"00:54","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.07%","time":"00:55","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.05%","time":"00:56","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.05%","time":"00:57","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.08%","time":"00:58","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.54","rise":"0.05%","time":"00:59","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:00","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.01%","time":"01:01","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:02","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:03","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"-0.02%","time":"01:04","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:05","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:06","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.53","rise":"0.03%","time":"01:07","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.53","rise":"0.03%","time":"01:08","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:09","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.07%","time":"01:10","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:11","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"-0.02%","time":"01:12","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.05%","time":"01:13","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:14","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:15","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.00%","time":"01:16","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.01%","time":"01:17","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:18","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:19","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:20","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.55","rise":"0.09%","time":"01:21","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.53","rise":"0.03%","time":"01:22","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:23","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:24","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:25","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.51","rise":"-0.03%","time":"01:26","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.53","rise":"0.03%","time":"01:27","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.52","rise":"0.02%","time":"01:28","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.07%","time":"01:29","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.07%","time":"01:30","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"01:31","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.12%","time":"01:32","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.49","rise":"-0.11%","time":"01:33","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.14%","time":"01:34","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.12%","time":"01:35","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"01:36","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.12%","time":"01:37","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.49","rise":"-0.10%","time":"01:38","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"01:39","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.17%","time":"01:40","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"01:41","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.24%","time":"01:42","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.24%","time":"01:43","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"01:44","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"01:45","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"01:46","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"01:47","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"01:48","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"01:49","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"01:50","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.17%","time":"01:51","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"01:52","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.17%","time":"01:53","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"01:54","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.17%","time":"01:55","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"01:56","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.18%","time":"01:57","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"01:58","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"01:59","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"02:00","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:01","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"02:02","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"02:03","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.18%","time":"02:04","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.18%","time":"02:05","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.14%","time":"02:06","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:07","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.24%","time":"02:08","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:09","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.23%","time":"02:10","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.30%","time":"02:11","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.29%","time":"02:12","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.30%","time":"02:13","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.44","rise":"-0.27%","time":"02:14","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"02:15","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"02:16","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"02:17","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.17%","time":"02:18","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"02:19","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"02:20","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"02:21","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:22","volumn":"1.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.44","rise":"-0.27%","time":"02:23","volumn":"1.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:24","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:25","volumn":"1.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.25%","time":"02:26","volumn":"1.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.44","rise":"-0.27%","time":"02:27","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.32%","time":"02:28","volumn":"1.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.37","rise":"-0.51%","time":"02:29","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.39","rise":"-0.42%","time":"02:30","volumn":"2.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.39","rise":"-0.42%","time":"02:31","volumn":"2.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.32%","time":"02:32","volumn":"2.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.32%","time":"02:33","volumn":"2.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"02:34","volumn":"2.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-0.34%","time":"02:35","volumn":"2.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:36","volumn":"2.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"02:37","volumn":"2.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"02:38","volumn":"2.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"02:39","volumn":"2.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.07%","time":"02:40","volumn":"2.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"02:41","volumn":"2.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.14%","time":"02:42","volumn":"2.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"02:43","volumn":"2.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.14%","time":"02:44","volumn":"2.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.49","rise":"-0.10%","time":"02:45","volumn":"2.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.49","rise":"-0.10%","time":"02:46","volumn":"2.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"02:47","volumn":"2.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.15%","time":"02:48","volumn":"2.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.49","rise":"-0.10%","time":"02:49","volumn":"2.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"02:50","volumn":"2.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.49","rise":"-0.10%","time":"02:51","volumn":"2.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"02:52","volumn":"2.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"02:53","volumn":"2.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"02:54","volumn":"2.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.50","rise":"-0.08%","time":"02:55","volumn":"2.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.12%","time":"02:56","volumn":"2.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.12%","time":"02:57","volumn":"2.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.15%","time":"02:58","volumn":"2.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"02:59","volumn":"2.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"03:00","volumn":"2.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.48","rise":"-0.14%","time":"03:01","volumn":"2.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"03:02","volumn":"2.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-0.34%","time":"03:03","volumn":"2.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.44","rise":"-0.27%","time":"03:04","volumn":"2.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.37%","time":"03:05","volumn":"2.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.32%","time":"03:06","volumn":"2.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.30%","time":"03:07","volumn":"2.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.44","rise":"-0.27%","time":"03:08","volumn":"2.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.18%","time":"03:09","volumn":"2.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.47","rise":"-0.17%","time":"03:10","volumn":"2.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"03:11","volumn":"2.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"03:12","volumn":"2.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"03:13","volumn":"2.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.19%","time":"03:14","volumn":"2.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"03:15","volumn":"2.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"03:16","volumn":"2.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"03:17","volumn":"2.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.44","rise":"-0.27%","time":"03:18","volumn":"2.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.46","rise":"-0.20%","time":"03:19","volumn":"2.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"03:20","volumn":"2.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.24%","time":"03:21","volumn":"2.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.22%","time":"03:22","volumn":"2.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.45","rise":"-0.24%","time":"03:23","volumn":"2.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.29%","time":"03:24","volumn":"2.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-0.34%","time":"03:25","volumn":"2.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-0.34%","time":"03:26","volumn":"2.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.32%","time":"03:27","volumn":"2.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.39","rise":"-0.44%","time":"03:28","volumn":"2.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.39%","time":"03:29","volumn":"2.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"03:30","volumn":"2.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"03:31","volumn":"2.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"03:32","volumn":"2.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-0.34%","time":"03:33","volumn":"2.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"03:34","volumn":"2.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-0.34%","time":"03:35","volumn":"2.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"03:36","volumn":"2.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.40","rise":"-0.41%","time":"03:37","volumn":"2.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.39","rise":"-0.42%","time":"03:38","volumn":"2.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"03:39","volumn":"2.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.37%","time":"03:40","volumn":"2.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.37%","time":"03:41","volumn":"2.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.42","rise":"-0.34%","time":"03:42","volumn":"2.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.39%","time":"03:43","volumn":"2.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.36%","time":"03:44","volumn":"2.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.40","rise":"-0.41%","time":"03:45","volumn":"2.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.39","rise":"-0.42%","time":"03:46","volumn":"2.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.37%","time":"03:47","volumn":"2.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.37%","time":"03:48","volumn":"2.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.43","rise":"-0.32%","time":"03:49","volumn":"2.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.40","rise":"-0.41%","time":"03:50","volumn":"2.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.41","rise":"-0.39%","time":"03:51","volumn":"2.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.38","rise":"-0.47%","time":"03:52","volumn":"2.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.35","rise":"-0.58%","time":"03:53","volumn":"2.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.36","rise":"-0.54%","time":"03:54","volumn":"2.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.35","rise":"-0.57%","time":"03:55","volumn":"3.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.38","rise":"-0.49%","time":"03:56","volumn":"3.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.36","rise":"-0.54%","time":"03:57","volumn":"3.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.35","rise":"-0.58%","time":"03:58","volumn":"3.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.36","rise":"-0.56%","time":"03:59","volumn":"3.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"29.36","rise":"-0.54%","time":"04:00","volumn":"3.93\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u5e15\u5951[APA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_APA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/APA.html?from=360search","volume":"393.36\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["44.57","40.72","36.88","33.03","29.18"]},"cyrate":{"o":["36.26%","24.50%","12.73%","0.97%","-10.79%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.71","rise":"0","time":"06\/13","volumn":"5.95\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.65","rise":"-0.18%","time":"06\/14","volumn":"4.84\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"33.67","rise":"2.93%","time":"06\/15","volumn":"5.29\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"33.38","rise":"2.05%","time":"06\/16","volumn":"9.09\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"32.50","rise":"-0.64%","time":"06\/20","volumn":"5.75\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.21","rise":"1.53%","time":"06\/21","volumn":"4.00\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"32.21","rise":"-1.53%","time":"06\/22","volumn":"4.08\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"31.58","rise":"-3.45%","time":"06\/23","volumn":"10.52\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.03","rise":"-2.08%","time":"06\/26","volumn":"4.17\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"31.76","rise":"-2.90%","time":"06\/27","volumn":"4.09\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.20","rise":"-1.56%","time":"06\/28","volumn":"4.54\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.92","rise":"0.64%","time":"06\/29","volumn":"3.24\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.17","rise":"1.41%","time":"06\/30","volumn":"5.13\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"33.06","rise":"1.07%","time":"07\/03","volumn":"1.72\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.35","rise":"1.96%","time":"07\/05","volumn":"3.77\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.65","rise":"-0.18%","time":"07\/06","volumn":"4.21\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"33.91","rise":"3.67%","time":"07\/07","volumn":"5.67\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.08","rise":"4.19%","time":"07\/10","volumn":"3.51\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"36.28","rise":"10.91%","time":"07\/11","volumn":"8.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.51","rise":"11.62%","time":"07\/12","volumn":"7.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"37.60","rise":"14.95%","time":"07\/13","volumn":"5.97\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"35.64","rise":"8.96%","time":"07\/14","volumn":"5.64\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"35.33","rise":"8.01%","time":"07\/17","volumn":"3.98\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.88","rise":"12.75%","time":"07\/18","volumn":"4.38\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"37.03","rise":"13.21%","time":"07\/19","volumn":"3.50\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"37.22","rise":"13.79%","time":"07\/20","volumn":"3.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"37.89","rise":"15.84%","time":"07\/21","volumn":"4.37\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.53","rise":"17.79%","time":"07\/24","volumn":"4.54\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.82","rise":"18.68%","time":"07\/25","volumn":"4.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"39.24","rise":"19.96%","time":"07\/26","volumn":"5.39\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"38.73","rise":"18.40%","time":"07\/27","volumn":"4.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.40","rise":"20.45%","time":"07\/28","volumn":"2.77\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"39.74","rise":"21.49%","time":"07\/31","volumn":"3.90\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.49","rise":"20.73%","time":"08\/01","volumn":"3.05\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"38.26","rise":"16.97%","time":"08\/02","volumn":"5.85\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"40.91","rise":"25.07%","time":"08\/03","volumn":"7.39\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.12","rise":"25.71%","time":"08\/04","volumn":"7.14\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.42","rise":"26.63%","time":"08\/07","volumn":"3.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.58","rise":"30.17%","time":"08\/08","volumn":"5.45\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.47","rise":"32.90%","time":"08\/09","volumn":"5.97\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.40","rise":"32.68%","time":"08\/10","volumn":"3.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"44.13","rise":"34.91%","time":"08\/11","volumn":"4.16\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"43.91","rise":"34.24%","time":"08\/14","volumn":"3.32\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"43.11","rise":"31.79%","time":"08\/15","volumn":"3.95\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"42.89","rise":"31.12%","time":"08\/16","volumn":"3.31\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"43.30","rise":"32.38%","time":"08\/17","volumn":"3.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"43.47","rise":"32.90%","time":"08\/18","volumn":"3.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"43.15","rise":"31.92%","time":"08\/21","volumn":"2.60\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"41.86","rise":"27.97%","time":"08\/22","volumn":"3.71\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.79","rise":"27.76%","time":"08\/23","volumn":"4.61\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"41.48","rise":"26.81%","time":"08\/24","volumn":"2.74\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"41.98","rise":"28.34%","time":"08\/25","volumn":"2.58\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"42.15","rise":"28.86%","time":"08\/28","volumn":"2.11\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"42.82","rise":"30.91%","time":"08\/29","volumn":"2.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.97","rise":"31.37%","time":"08\/30","volumn":"2.59\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"43.09","rise":"31.73%","time":"08\/31","volumn":"2.78\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"44.33","rise":"35.52%","time":"09\/01","volumn":"3.42\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"44.57","rise":"36.26%","time":"09\/05","volumn":"4.23\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"43.90","rise":"34.21%","time":"09\/06","volumn":"3.45\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.62","rise":"33.35%","time":"09\/07","volumn":"3.80\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.51","rise":"33.02%","time":"09\/08","volumn":"4.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.14","rise":"28.83%","time":"09\/11","volumn":"3.56\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"43.45","rise":"32.83%","time":"09\/12","volumn":"2.91\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"41.35","rise":"26.41%","time":"09\/13","volumn":"11.13\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.23","rise":"29.10%","time":"09\/14","volumn":"5.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"41.71","rise":"27.51%","time":"09\/15","volumn":"9.35\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"41.96","rise":"28.28%","time":"09\/18","volumn":"3.34\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"41.42","rise":"26.63%","time":"09\/19","volumn":"2.46\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"40.53","rise":"23.91%","time":"09\/20","volumn":"3.29\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"39.39","rise":"20.42%","time":"09\/21","volumn":"3.04\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"39.47","rise":"20.67%","time":"09\/22","volumn":"2.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.27","rise":"23.11%","time":"09\/25","volumn":"1.89\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"40.30","rise":"23.20%","time":"09\/26","volumn":"2.82\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"41.63","rise":"27.27%","time":"09\/27","volumn":"4.19\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"41.48","rise":"26.81%","time":"09\/28","volumn":"2.36\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"40.35","rise":"23.36%","time":"09\/29","volumn":"3.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"38.78","rise":"18.56%","time":"10\/02","volumn":"4.08\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.91","rise":"18.95%","time":"10\/03","volumn":"2.72\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"37.26","rise":"13.91%","time":"10\/04","volumn":"3.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"36.98","rise":"13.05%","time":"10\/05","volumn":"2.79\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.84","rise":"12.63%","time":"10\/06","volumn":"5.67\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"38.42","rise":"17.46%","time":"10\/09","volumn":"5.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.14","rise":"16.60%","time":"10\/10","volumn":"4.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.18","rise":"16.72%","time":"10\/11","volumn":"2.96\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"38.47","rise":"17.61%","time":"10\/12","volumn":"2.67\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"40.50","rise":"23.82%","time":"10\/13","volumn":"5.20\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"41.44","rise":"26.69%","time":"10\/16","volumn":"3.70\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"41.68","rise":"27.42%","time":"10\/17","volumn":"3.65\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.24","rise":"29.13%","time":"10\/18","volumn":"3.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"42.55","rise":"30.08%","time":"10\/19","volumn":"4.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.66","rise":"27.36%","time":"10\/20","volumn":"4.04\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"40.69","rise":"24.40%","time":"10\/23","volumn":"3.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"40.50","rise":"23.82%","time":"10\/24","volumn":"3.07\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"40.52","rise":"23.88%","time":"10\/25","volumn":"2.50\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"39.92","rise":"22.04%","time":"10\/26","volumn":"2.68\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.63","rise":"21.16%","time":"10\/27","volumn":"3.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.18","rise":"19.78%","time":"10\/30","volumn":"3.32\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"39.22","rise":"19.90%","time":"10\/31","volumn":"3.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.11","rise":"19.57%","time":"11\/01","volumn":"2.93\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"39.19","rise":"19.81%","time":"11\/02","volumn":"7.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"39.46","rise":"20.64%","time":"11\/03","volumn":"4.89\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"38.80","rise":"18.62%","time":"11\/06","volumn":"3.14\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"37.58","rise":"14.89%","time":"11\/07","volumn":"3.99\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.21","rise":"10.70%","time":"11\/08","volumn":"4.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"35.86","rise":"9.63%","time":"11\/09","volumn":"3.83\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.42","rise":"11.34%","time":"11\/10","volumn":"2.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.15","rise":"10.52%","time":"11\/13","volumn":"3.17\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"37.07","rise":"13.33%","time":"11\/14","volumn":"3.48\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"36.81","rise":"12.53%","time":"11\/15","volumn":"3.38\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"35.35","rise":"8.07%","time":"11\/16","volumn":"6.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"36.37","rise":"11.19%","time":"11\/17","volumn":"5.05\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"36.50","rise":"11.59%","time":"11\/20","volumn":"3.28\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"36.12","rise":"10.42%","time":"11\/21","volumn":"2.16\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"36.06","rise":"10.24%","time":"11\/22","volumn":"4.50\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"36.38","rise":"11.22%","time":"11\/24","volumn":"1.43\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"35.84","rise":"9.57%","time":"11\/27","volumn":"3.67\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"35.88","rise":"9.69%","time":"11\/28","volumn":"3.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.81","rise":"9.48%","time":"11\/29","volumn":"2.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"35.50","rise":"8.53%","time":"11\/30","volumn":"5.84\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"35.70","rise":"9.14%","time":"12\/01","volumn":"3.21\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.32","rise":"7.98%","time":"12\/04","volumn":"3.61\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.29","rise":"4.83%","time":"12\/05","volumn":"3.07\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.53","rise":"2.51%","time":"12\/06","volumn":"4.37\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"33.33","rise":"1.90%","time":"12\/07","volumn":"4.45\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.97","rise":"3.85%","time":"12\/08","volumn":"2.73\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"34.20","rise":"4.56%","time":"12\/11","volumn":"3.43\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.68","rise":"2.97%","time":"12\/12","volumn":"3.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"34.35","rise":"5.01%","time":"12\/13","volumn":"5.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.24","rise":"7.73%","time":"12\/14","volumn":"5.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"34.85","rise":"6.54%","time":"12\/15","volumn":"9.92\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.14","rise":"7.43%","time":"12\/18","volumn":"6.08\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"35.51","rise":"8.56%","time":"12\/19","volumn":"4.17\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"35.02","rise":"7.06%","time":"12\/20","volumn":"4.38\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"35.44","rise":"8.35%","time":"12\/21","volumn":"2.55\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"35.46","rise":"8.41%","time":"12\/22","volumn":"2.50\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.79","rise":"12.47%","time":"12\/26","volumn":"3.26\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.67","rise":"12.11%","time":"12\/27","volumn":"3.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.60","rise":"8.84%","time":"12\/28","volumn":"3.48\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.38","rise":"8.16%","time":"12\/29","volumn":"3.67\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"35.61","rise":"8.87%","time":"01\/02","volumn":"2.84\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"36.25","rise":"10.82%","time":"01\/03","volumn":"3.01\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.55","rise":"2.57%","time":"01\/04","volumn":"19.16\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.84","rise":"3.45%","time":"01\/05","volumn":"9.36\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.23","rise":"1.59%","time":"01\/08","volumn":"7.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.47","rise":"-0.73%","time":"01\/09","volumn":"5.46\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.07","rise":"-1.96%","time":"01\/10","volumn":"5.38\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"31.96","rise":"-2.29%","time":"01\/11","volumn":"4.31\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"32.04","rise":"-2.05%","time":"01\/12","volumn":"4.45\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"30.77","rise":"-5.93%","time":"01\/16","volumn":"5.33\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"30.31","rise":"-7.34%","time":"01\/17","volumn":"6.23\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.18","rise":"-7.73%","time":"01\/18","volumn":"5.29\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.12","rise":"-7.92%","time":"01\/19","volumn":"6.66\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"30.46","rise":"-6.88%","time":"01\/22","volumn":"5.19\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.60","rise":"-6.45%","time":"01\/23","volumn":"5.54\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.12","rise":"-4.86%","time":"01\/24","volumn":"5.78\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.79","rise":"-2.81%","time":"01\/25","volumn":"4.76\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.86","rise":"-2.60%","time":"01\/26","volumn":"4.16\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-3.33%","time":"01\/29","volumn":"4.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"32.17","rise":"-1.65%","time":"01\/30","volumn":"5.11\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"31.08","rise":"-4.98%","time":"01\/31","volumn":"5.40\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.55","rise":"-6.60%","time":"02\/01","volumn":"6.40\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"29.99","rise":"-8.32%","time":"02\/02","volumn":"4.65\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.56","rise":"-9.63%","time":"02\/05","volumn":"5.60\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"30.27","rise":"-7.46%","time":"02\/06","volumn":"4.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"30.30","rise":"-7.37%","time":"02\/07","volumn":"3.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"30.22","rise":"-7.61%","time":"02\/08","volumn":"6.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"29.62","rise":"-9.45%","time":"02\/09","volumn":"5.29\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"30.23","rise":"-7.58%","time":"02\/12","volumn":"6.32\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"29.38","rise":"-10.18%","time":"02\/13","volumn":"6.01\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"29.55","rise":"-9.66%","time":"02\/14","volumn":"6.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"31.00","rise":"-5.23%","time":"02\/15","volumn":"6.70\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"31.32","rise":"-4.25%","time":"02\/16","volumn":"8.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"30.73","rise":"-6.05%","time":"02\/20","volumn":"6.57\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"31.19","rise":"-4.65%","time":"02\/21","volumn":"8.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"29.97","rise":"-8.38%","time":"02\/22","volumn":"13.86\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"29.78","rise":"-8.96%","time":"02\/23","volumn":"7.87\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"29.37","rise":"-10.21%","time":"02\/26","volumn":"5.74\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"29.95","rise":"-8.44%","time":"02\/27","volumn":"6.61\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"29.70","rise":"-9.20%","time":"02\/28","volumn":"4.82\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"29.54","rise":"-9.69%","time":"02\/29","volumn":"6.49\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"30.16","rise":"-7.80%","time":"03\/01","volumn":"6.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"29.78","rise":"-8.96%","time":"03\/04","volumn":"6.58\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.21","rise":"-7.64%","time":"03\/05","volumn":"5.87\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"30.38","rise":"-7.12%","time":"03\/06","volumn":"4.72\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"30.30","rise":"-7.37%","time":"03\/07","volumn":"4.73\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.56","rise":"-6.57%","time":"03\/08","volumn":"5.70\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.95","rise":"-5.38%","time":"03\/11","volumn":"4.48\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.19","rise":"-4.65%","time":"03\/12","volumn":"4.97\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.31","rise":"-1.22%","time":"03\/13","volumn":"7.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"32.22","rise":"-1.50%","time":"03\/14","volumn":"8.57\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"31.75","rise":"-2.93%","time":"03\/15","volumn":"22.21\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.09","rise":"-1.90%","time":"03\/18","volumn":"5.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.89","rise":"0.55%","time":"03\/19","volumn":"7.29\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"33.54","rise":"2.54%","time":"03\/20","volumn":"5.68\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"33.66","rise":"2.90%","time":"03\/21","volumn":"4.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.21","rise":"1.53%","time":"03\/22","volumn":"5.75\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.34","rise":"4.98%","time":"03\/25","volumn":"12.15\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.63","rise":"-0.24%","time":"03\/26","volumn":"11.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"33.46","rise":"2.29%","time":"03\/27","volumn":"7.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"34.13","rise":"4.34%","time":"03\/28","volumn":"26.80\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"35.18","rise":"7.55%","time":"04\/01","volumn":"8.33\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"35.09","rise":"7.28%","time":"04\/02","volumn":"7.18\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"34.96","rise":"6.88%","time":"04\/03","volumn":"9.79\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"35.18","rise":"7.55%","time":"04\/04","volumn":"6.93\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"35.49","rise":"8.50%","time":"04\/05","volumn":"6.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.79","rise":"6.36%","time":"04\/08","volumn":"6.29\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.64","rise":"5.90%","time":"04\/09","volumn":"6.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.80","rise":"6.39%","time":"04\/10","volumn":"5.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"34.15","rise":"4.40%","time":"04\/11","volumn":"4.74\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.47","rise":"2.32%","time":"04\/12","volumn":"7.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.91","rise":"0.61%","time":"04\/15","volumn":"8.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.25","rise":"-1.41%","time":"04\/16","volumn":"6.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.01","rise":"-2.14%","time":"04\/17","volumn":"5.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.18","rise":"-1.62%","time":"04\/18","volumn":"5.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.36","rise":"-1.07%","time":"04\/19","volumn":"4.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.47","rise":"-0.73%","time":"04\/22","volumn":"4.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.06","rise":"-1.99%","time":"04\/23","volumn":"6.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.05","rise":"-2.02%","time":"04\/24","volumn":"4.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.36","rise":"-1.07%","time":"04\/25","volumn":"8.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.49","rise":"-0.67%","time":"04\/26","volumn":"4.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.72","rise":"0.03%","time":"04\/29","volumn":"4.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.44","rise":"-3.88%","time":"04\/30","volumn":"6.41\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"30.50","rise":"-6.76%","time":"05\/01","volumn":"7.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"29.18","rise":"-10.79%","time":"05\/02","volumn":"13.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"29.26","rise":"-10.55%","time":"05\/03","volumn":"9.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.92","rise":"-8.53%","time":"05\/06","volumn":"6.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.26","rise":"-7.49%","time":"05\/07","volumn":"5.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.51","rise":"-6.73%","time":"05\/08","volumn":"5.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.88","rise":"-5.59%","time":"05\/09","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"-7.12%","time":"05\/10","volumn":"4.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.20","rise":"-7.67%","time":"05\/13","volumn":"3.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.17","rise":"-7.77%","time":"05\/14","volumn":"4.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.54","rise":"-6.63%","time":"05\/15","volumn":"5.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.51","rise":"-6.73%","time":"05\/16","volumn":"4.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.88","rise":"-5.59%","time":"05\/17","volumn":"3.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"30.90","rise":"-5.53%","time":"05\/20","volumn":"4.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.72","rise":"-6.08%","time":"05\/21","volumn":"5.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.13","rise":"-7.89%","time":"05\/22","volumn":"6.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.52","rise":"-9.75%","time":"05\/23","volumn":"5.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.36","rise":"-10.24%","time":"05\/24","volumn":"3.93\u4e07"}],"points":"240"}}