{"amount":"1006.97\u4e07","changeAmount":"-0.97","close":"28.65","currentPrice":"27.68","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"27.68","e2":"-0.97","e3":"(-3.39%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["28.85","28.53","28.20","27.88","27.56"]},"cyrate":{"o":["1.02%","-0.11%","-1.24%","-2.37%","-3.50%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.56","rise":"0","time":"02:35","volumn":"27.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.58","rise":"0.07%","time":"02:40","volumn":"74.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.58","rise":"0.07%","time":"02:45","volumn":"62.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.60","rise":"0.14%","time":"02:50","volumn":"56.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.55","rise":"-0.04%","time":"02:55","volumn":"52.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.61","rise":"0.18%","time":"03:00","volumn":"37.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.59","rise":"0.09%","time":"03:05","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.62","rise":"0.21%","time":"03:10","volumn":"76.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.66","rise":"0.37%","time":"03:15","volumn":"59.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.61","rise":"0.19%","time":"03:20","volumn":"91.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.55","rise":"-0.04%","time":"03:25","volumn":"31.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.56","rise":"0.00%","time":"03:30","volumn":"95.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.60","rise":"0.14%","time":"03:35","volumn":"82.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.65","rise":"0.32%","time":"03:40","volumn":"113.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.64","rise":"0.28%","time":"03:45","volumn":"94.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.60","rise":"0.14%","time":"03:50","volumn":"115.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.63","rise":"0.25%","time":"03:55","volumn":"230.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.61","rise":"0.18%","time":"04:00","volumn":"1840.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.48","rise":"-0.28%","time":"21:35","volumn":"97.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.44","rise":"-0.42%","time":"21:40","volumn":"20.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.33","rise":"-0.81%","time":"21:45","volumn":"12.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.23","rise":"-1.14%","time":"21:50","volumn":"111.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.27","rise":"-1.03%","time":"21:55","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.22","rise":"-1.19%","time":"22:00","volumn":"4.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.27","rise":"-1.00%","time":"22:05","volumn":"4.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.27","rise":"-1.00%","time":"22:10","volumn":"4.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.16","rise":"-1.40%","time":"22:15","volumn":"32.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.14","rise":"-1.49%","time":"22:20","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.14","rise":"-1.49%","time":"22:25","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.09","rise":"-1.65%","time":"22:30","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.08","rise":"-1.68%","time":"22:35","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.04","rise":"-1.82%","time":"22:40","volumn":"38.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.95","rise":"-2.14%","time":"22:45","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.94","rise":"-2.17%","time":"22:50","volumn":"18.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.91","rise":"-2.28%","time":"22:55","volumn":"8.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.88","rise":"-2.38%","time":"23:00","volumn":"34.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.78","rise":"-2.73%","time":"23:05","volumn":"25.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.75","rise":"-2.84%","time":"23:10","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.74","rise":"-2.87%","time":"23:15","volumn":"90.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.80","rise":"-2.68%","time":"23:20","volumn":"36.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.78","rise":"-2.74%","time":"23:25","volumn":"14.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.71","rise":"-2.96%","time":"23:30","volumn":"105.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.70","rise":"-2.99%","time":"23:35","volumn":"23.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.61","rise":"-3.33%","time":"23:40","volumn":"51.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.58","rise":"-3.42%","time":"23:45","volumn":"13.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.57","rise":"-3.47%","time":"23:50","volumn":"72.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.56","rise":"-3.50%","time":"23:55","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.65","rise":"-3.19%","time":"00:00","volumn":"147.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.76","rise":"-2.80%","time":"00:05","volumn":"120.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.75","rise":"-2.84%","time":"00:10","volumn":"132.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.71","rise":"-2.98%","time":"00:15","volumn":"17.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.75","rise":"-2.85%","time":"00:20","volumn":"88.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.64","rise":"-3.22%","time":"00:25","volumn":"25.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.60","rise":"-3.36%","time":"00:30","volumn":"39.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.60","rise":"-3.36%","time":"00:35","volumn":"3.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.58","rise":"-3.43%","time":"00:40","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.63","rise":"-3.26%","time":"00:45","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.64","rise":"-3.22%","time":"00:50","volumn":"23.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.64","rise":"-3.24%","time":"00:55","volumn":"2.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.59","rise":"-3.40%","time":"01:00","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.62","rise":"-3.27%","time":"01:05","volumn":"21.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.66","rise":"-3.15%","time":"01:10","volumn":"50.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.68","rise":"-3.10%","time":"01:15","volumn":"7.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.69","rise":"-3.05%","time":"01:20","volumn":"20.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.69","rise":"-3.05%","time":"01:25","volumn":"5.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.63","rise":"-3.26%","time":"01:30","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.58","rise":"-3.43%","time":"01:35","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.62","rise":"-3.29%","time":"01:40","volumn":"11.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.62","rise":"-3.28%","time":"01:45","volumn":"21.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.60","rise":"-3.36%","time":"01:50","volumn":"24.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.67","rise":"-3.12%","time":"01:55","volumn":"24.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.66","rise":"-3.15%","time":"02:00","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.68","rise":"-3.10%","time":"02:05","volumn":"5.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.66","rise":"-3.16%","time":"02:10","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.64","rise":"-3.20%","time":"02:15","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.67","rise":"-3.12%","time":"02:20","volumn":"19.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.66","rise":"-3.17%","time":"02:25","volumn":"10.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.66","rise":"-3.17%","time":"02:30","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.66","rise":"-3.17%","time":"02:35","volumn":"10.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.64","rise":"-3.24%","time":"02:40","volumn":"30.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.64","rise":"-3.24%","time":"02:45","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.64","rise":"-3.24%","time":"02:50","volumn":"0"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.68","rise":"-3.06%","time":"02:55","volumn":"61.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.68","rise":"-3.06%","time":"03:00","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.72","rise":"-2.94%","time":"03:05","volumn":"54.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.77","rise":"-2.77%","time":"03:10","volumn":"23.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.77","rise":"-2.75%","time":"03:15","volumn":"9.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.84","rise":"-2.52%","time":"03:20","volumn":"77.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.88","rise":"-2.38%","time":"03:25","volumn":"8.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.82","rise":"-2.59%","time":"03:30","volumn":"51.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.84","rise":"-2.52%","time":"03:35","volumn":"13.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.82","rise":"-2.61%","time":"03:40","volumn":"25.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.80","rise":"-2.66%","time":"03:45","volumn":"41.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.70","rise":"-3.01%","time":"03:50","volumn":"69.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.77","rise":"-2.78%","time":"03:55","volumn":"86.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"27.74","rise":"-2.87%","time":"04:00","volumn":"1592.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.03","rise":"-1.86%","time":"21:35","volumn":"638.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.00","rise":"-1.98%","time":"21:40","volumn":"29.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.14","rise":"-1.49%","time":"21:45","volumn":"47.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.22","rise":"-1.19%","time":"21:50","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.30","rise":"-0.93%","time":"21:55","volumn":"17.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.23","rise":"-1.16%","time":"22:00","volumn":"29.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.13","rise":"-1.51%","time":"22:05","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.14","rise":"-1.47%","time":"22:10","volumn":"39.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.13","rise":"-1.50%","time":"22:15","volumn":"44.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.10","rise":"-1.61%","time":"22:20","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.10","rise":"-1.61%","time":"22:25","volumn":"51.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.02","rise":"-1.89%","time":"22:30","volumn":"59.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.07","rise":"-1.72%","time":"22:35","volumn":"65.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.16","rise":"-1.42%","time":"22:40","volumn":"43.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.20","rise":"-1.26%","time":"22:45","volumn":"56.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.23","rise":"-1.17%","time":"22:50","volumn":"109.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.30","rise":"-0.91%","time":"22:55","volumn":"55.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.28","rise":"-0.98%","time":"23:00","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.36","rise":"-0.70%","time":"23:05","volumn":"48.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.36","rise":"-0.70%","time":"23:10","volumn":"93.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.39","rise":"-0.58%","time":"23:15","volumn":"124.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.44","rise":"-0.42%","time":"23:20","volumn":"145.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.40","rise":"-0.56%","time":"23:25","volumn":"48.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.41","rise":"-0.51%","time":"23:30","volumn":"54.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.48","rise":"-0.28%","time":"23:35","volumn":"76.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.48","rise":"-0.28%","time":"23:40","volumn":"15.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.43","rise":"-0.46%","time":"23:45","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.43","rise":"-0.44%","time":"23:50","volumn":"50.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.42","rise":"-0.49%","time":"23:55","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.48","rise":"-0.26%","time":"00:00","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.55","rise":"-0.04%","time":"00:05","volumn":"117.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.54","rise":"-0.07%","time":"00:10","volumn":"75.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.53","rise":"-0.11%","time":"00:15","volumn":"28.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.57","rise":"0.05%","time":"00:20","volumn":"39.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.57","rise":"0.04%","time":"00:25","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.57","rise":"0.04%","time":"00:30","volumn":"64.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.57","rise":"0.04%","time":"00:35","volumn":"32.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.49","rise":"-0.25%","time":"00:40","volumn":"97.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.52","rise":"-0.12%","time":"00:45","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.52","rise":"-0.14%","time":"00:50","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.43","rise":"-0.47%","time":"00:55","volumn":"39.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.46","rise":"-0.33%","time":"01:00","volumn":"15.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.43","rise":"-0.46%","time":"01:05","volumn":"45.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.48","rise":"-0.26%","time":"01:10","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.52","rise":"-0.16%","time":"01:15","volumn":"47.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.50","rise":"-0.21%","time":"01:20","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.55","rise":"-0.04%","time":"01:25","volumn":"27.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.55","rise":"-0.04%","time":"01:30","volumn":"46.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.52","rise":"-0.14%","time":"01:35","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.59","rise":"0.09%","time":"01:40","volumn":"35.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.61","rise":"0.16%","time":"01:45","volumn":"137.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.62","rise":"0.21%","time":"01:50","volumn":"221.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.64","rise":"0.28%","time":"01:55","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.64","rise":"0.28%","time":"02:00","volumn":"115.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.64","rise":"0.28%","time":"02:05","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.66","rise":"0.35%","time":"02:10","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.64","rise":"0.26%","time":"02:15","volumn":"107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.69","rise":"0.46%","time":"02:20","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.72","rise":"0.56%","time":"02:25","volumn":"46.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.69","rise":"0.46%","time":"02:30","volumn":"59.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.68","rise":"0.42%","time":"02:35","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.64","rise":"0.28%","time":"02:40","volumn":"101.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.63","rise":"0.25%","time":"02:45","volumn":"56.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.68","rise":"0.42%","time":"02:50","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.61","rise":"0.18%","time":"02:55","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.63","rise":"0.25%","time":"03:00","volumn":"102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.66","rise":"0.35%","time":"03:05","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.66","rise":"0.37%","time":"03:10","volumn":"121.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.65","rise":"0.32%","time":"03:15","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.62","rise":"0.21%","time":"03:20","volumn":"110.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.60","rise":"0.14%","time":"03:25","volumn":"103.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.61","rise":"0.16%","time":"03:30","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.61","rise":"0.18%","time":"03:35","volumn":"106.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.68","rise":"0.42%","time":"03:40","volumn":"126.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.69","rise":"0.46%","time":"03:45","volumn":"158.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.71","rise":"0.53%","time":"03:50","volumn":"278.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.77","rise":"0.75%","time":"03:55","volumn":"638.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.83","rise":"0.95%","time":"04:00","volumn":"2607.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.50","rise":"-0.23%","time":"21:35","volumn":"46.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.44","rise":"-0.42%","time":"21:40","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.32","rise":"-0.84%","time":"21:45","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.35","rise":"-0.74%","time":"21:50","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.42","rise":"-0.49%","time":"21:55","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.30","rise":"-0.91%","time":"22:00","volumn":"15.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.37","rise":"-0.67%","time":"22:05","volumn":"27.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.55","rise":"-0.04%","time":"22:10","volumn":"114.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.52","rise":"-0.16%","time":"22:15","volumn":"17.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.49","rise":"-0.25%","time":"22:20","volumn":"22.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.50","rise":"-0.21%","time":"22:25","volumn":"162.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.50","rise":"-0.21%","time":"22:30","volumn":"43.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.44","rise":"-0.42%","time":"22:35","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.52","rise":"-0.12%","time":"22:40","volumn":"46.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.53","rise":"-0.11%","time":"22:45","volumn":"37.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.52","rise":"-0.14%","time":"22:50","volumn":"18.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.53","rise":"-0.11%","time":"22:55","volumn":"22.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.50","rise":"-0.21%","time":"23:00","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.51","rise":"-0.18%","time":"23:05","volumn":"64.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.60","rise":"0.14%","time":"23:10","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.64","rise":"0.28%","time":"23:15","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.60","rise":"0.14%","time":"23:20","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.65","rise":"0.32%","time":"23:25","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.59","rise":"0.11%","time":"23:30","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.65","rise":"0.32%","time":"23:35","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.66","rise":"0.35%","time":"23:40","volumn":"74.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.65","rise":"0.32%","time":"23:45","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.61","rise":"0.18%","time":"23:50","volumn":"17.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.68","rise":"0.42%","time":"23:55","volumn":"39.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.68%","time":"00:00","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"0.60%","time":"00:05","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"0.70%","time":"00:10","volumn":"20.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.67%","time":"00:15","volumn":"29.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.67%","time":"00:20","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"0.74%","time":"00:25","volumn":"45.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"0.70%","time":"00:30","volumn":"59.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.65%","time":"00:35","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"0.86%","time":"00:40","volumn":"74.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"0.81%","time":"00:45","volumn":"157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"0.72%","time":"00:50","volumn":"40.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.67","rise":"0.39%","time":"00:55","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"0.61%","time":"01:00","volumn":"46.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"0.60%","time":"01:05","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"0.81%","time":"01:10","volumn":"53.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"0.79%","time":"01:15","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.67%","time":"01:20","volumn":"36.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"0.60%","time":"01:25","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"0.75%","time":"01:30","volumn":"67.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"0.84%","time":"01:35","volumn":"8.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"0.81%","time":"01:40","volumn":"38.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"1.02%","time":"01:45","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"1.02%","time":"01:50","volumn":"4.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.88%","time":"01:55","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.82","rise":"0.93%","time":"02:00","volumn":"20.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.82","rise":"0.93%","time":"02:05","volumn":"9.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"0.84%","time":"02:10","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.88%","time":"02:15","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"0.70%","time":"02:20","volumn":"48.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"0.70%","time":"02:25","volumn":"40.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.67%","time":"02:30","volumn":"98.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"0.81%","time":"02:35","volumn":"42.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"0.53%","time":"02:40","volumn":"10.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.68%","time":"02:45","volumn":"37.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.75","rise":"0.67%","time":"02:50","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"0.53%","time":"02:55","volumn":"92.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"0.60%","time":"03:00","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.72","rise":"0.56%","time":"03:05","volumn":"44.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.69","rise":"0.46%","time":"03:10","volumn":"107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.76","rise":"0.70%","time":"03:15","volumn":"85.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.73","rise":"0.59%","time":"03:20","volumn":"48.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"0.74%","time":"03:25","volumn":"37.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"0.74%","time":"03:30","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"0.74%","time":"03:35","volumn":"55.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"0.84%","time":"03:40","volumn":"86.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.77","rise":"0.74%","time":"03:45","volumn":"59.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"0.88%","time":"03:50","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.74","rise":"0.63%","time":"03:55","volumn":"223.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.65","rise":"0.32%","time":"04:00","volumn":"1665.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.17","rise":"-1.37%","time":"21:35","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.11","rise":"-1.58%","time":"21:40","volumn":"25.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-0.26%","time":"21:45","volumn":"8.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-0.67%","time":"21:50","volumn":"31.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.45","rise":"-0.37%","time":"21:55","volumn":"130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-0.30%","time":"22:00","volumn":"17.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-0.42%","time":"22:05","volumn":"41.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-0.47%","time":"22:10","volumn":"9.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.49%","time":"22:15","volumn":"14.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.60%","time":"22:20","volumn":"22.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.60%","time":"22:25","volumn":"16.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.23","rise":"-1.16%","time":"22:30","volumn":"39.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.31%","time":"22:35","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.32%","time":"22:40","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-0.74%","time":"22:45","volumn":"35.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.29","rise":"-0.95%","time":"22:50","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.09%","time":"22:55","volumn":"5.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.51%","time":"23:00","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.51%","time":"23:05","volumn":"10.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.47%","time":"23:10","volumn":"96.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-1.73%","time":"23:15","volumn":"78.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-1.73%","time":"23:20","volumn":"7.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-1.73%","time":"23:25","volumn":"3.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.54%","time":"23:30","volumn":"15.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.47%","time":"23:35","volumn":"38.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.54%","time":"23:40","volumn":"17.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-0.88%","time":"23:45","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-0.88%","time":"23:50","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-1.12%","time":"23:55","volumn":"49.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.24","rise":"-1.12%","time":"00:00","volumn":"17.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.10%","time":"00:05","volumn":"287.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.10%","time":"00:10","volumn":"15.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.02%","time":"00:15","volumn":"5.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.30","rise":"-0.91%","time":"00:20","volumn":"49.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.31","rise":"-0.88%","time":"00:25","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.03%","time":"00:30","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.23%","time":"00:35","volumn":"37.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.23%","time":"00:40","volumn":"18.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.09","rise":"-1.63%","time":"00:45","volumn":"4.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.68%","time":"00:50","volumn":"7.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.68%","time":"00:55","volumn":"3.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.02","rise":"-1.87%","time":"01:00","volumn":"21.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.07%","time":"01:05","volumn":"19.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.08%","time":"01:10","volumn":"8.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.94","rise":"-2.17%","time":"01:15","volumn":"5.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.14%","time":"01:20","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.00","rise":"-1.94%","time":"01:25","volumn":"59.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.12%","time":"01:30","volumn":"14.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.14%","time":"01:35","volumn":"18.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.14%","time":"01:40","volumn":"2.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.08%","time":"01:45","volumn":"8.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.92","rise":"-2.24%","time":"01:50","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.93","rise":"-2.22%","time":"01:55","volumn":"7.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.91","rise":"-2.26%","time":"02:00","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.45%","time":"02:05","volumn":"22.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.45%","time":"02:10","volumn":"0"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.85","rise":"-2.49%","time":"02:15","volumn":"47.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.64%","time":"02:20","volumn":"12.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.65%","time":"02:25","volumn":"8.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.78","rise":"-2.73%","time":"02:30","volumn":"5.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-2.80%","time":"02:35","volumn":"29.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-2.98%","time":"02:40","volumn":"28.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.70","rise":"-3.01%","time":"02:45","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.12%","time":"02:50","volumn":"25.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.12%","time":"02:55","volumn":"2.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.12%","time":"03:00","volumn":"81.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.12%","time":"03:05","volumn":"9.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-2.84%","time":"03:10","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-2.80%","time":"03:15","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-2.94%","time":"03:20","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-2.91%","time":"03:25","volumn":"19.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-2.91%","time":"03:30","volumn":"34.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-2.94%","time":"03:35","volumn":"34.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-2.94%","time":"03:40","volumn":"73.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-2.85%","time":"03:45","volumn":"74.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.78","rise":"-2.73%","time":"03:50","volumn":"88.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-2.80%","time":"03:55","volumn":"157.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.68","rise":"-3.08%","time":"04:00","volumn":"962.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"33.52\u4ebf","maxPrice":"28.78","minPrice":"27.65","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["29.94","29.20","28.46","27.73","26.99"]},"cyrate":{"o":["2.89%","0.35%","-2.18%","-4.72%","-7.25%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"0","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"2.89%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"0.93%","time":"05\/14","volumn":"2961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"-0.03%","time":"05\/15","volumn":"2730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.54","rise":"1.51%","time":"05\/16","volumn":"3673.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.62%","time":"05\/17","volumn":"4647.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"0.14%","time":"05\/20","volumn":"2939.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.58%","time":"05\/21","volumn":"4615.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.80","rise":"-4.47%","time":"05\/22","volumn":"4392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.99","rise":"-7.25%","time":"05\/23","volumn":"4733.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.13","rise":"-6.77%","time":"05\/24","volumn":"2229.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.36","rise":"-5.98%","time":"05\/28","volumn":"6209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.66","rise":"-4.95%","time":"05\/29","volumn":"5426.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.70","rise":"-1.37%","time":"05\/30","volumn":"6085.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.40","rise":"-2.41%","time":"05\/31","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"28.61","rise":"-1.68%","time":"06\/03","volumn":"6233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.74","rise":"-4.67%","time":"06\/04","volumn":"4112.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.83","rise":"-0.93%","time":"06\/05","volumn":"9285.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.65","rise":"-1.55%","time":"06\/06","volumn":"5736.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.68","rise":"-4.88%","time":"06\/07","volumn":"3601.00"}],"points":"20"},"open":"28.23","priceChangeRatio":"-3.39%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["28.52","28.30","28.09","27.87","27.65"]},"cyrate":{"o":["-0.45%","-1.21%","-1.97%","-2.73%","-3.49%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"21:31","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"21:32","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.17","rise":"-1.68%","time":"21:33","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.17","rise":"-1.68%","time":"21:34","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.17","rise":"-1.68%","time":"21:35","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-1.19%","time":"21:36","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-1.19%","time":"21:37","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.09","rise":"-1.95%","time":"21:38","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.09","rise":"-1.95%","time":"21:39","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.11","rise":"-1.88%","time":"21:40","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.11","rise":"-1.88%","time":"21:41","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.11","rise":"-1.88%","time":"21:42","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-1.19%","time":"21:43","volumn":"83.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-0.58%","time":"21:44","volumn":"84.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-0.58%","time":"21:45","volumn":"84.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.52","rise":"-0.45%","time":"21:46","volumn":"103.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.52","rise":"-0.45%","time":"21:47","volumn":"103.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.52","rise":"-0.45%","time":"21:48","volumn":"104.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.52","rise":"-0.45%","time":"21:49","volumn":"104.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-0.98%","time":"21:50","volumn":"115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-0.98%","time":"21:51","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.37","rise":"-0.98%","time":"21:52","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"21:53","volumn":"185.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-0.66%","time":"21:54","volumn":"242.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.45","rise":"-0.68%","time":"21:55","volumn":"246.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"21:56","volumn":"253.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"21:57","volumn":"254.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"21:58","volumn":"254.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-0.61%","time":"21:59","volumn":"263.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-0.61%","time":"22:00","volumn":"263.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-0.66%","time":"22:01","volumn":"281.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.46","rise":"-0.66%","time":"22:02","volumn":"287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-1.05%","time":"22:03","volumn":"288.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.41","rise":"-0.84%","time":"22:04","volumn":"301.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-0.73%","time":"22:05","volumn":"305.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.44","rise":"-0.73%","time":"22:06","volumn":"305.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.48","rise":"-0.59%","time":"22:07","volumn":"311.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-0.79%","time":"22:08","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-0.79%","time":"22:09","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-0.79%","time":"22:10","volumn":"314.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-0.79%","time":"22:11","volumn":"314.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-0.79%","time":"22:12","volumn":"315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.43","rise":"-0.79%","time":"22:13","volumn":"316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"22:14","volumn":"328.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"22:15","volumn":"329.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"22:16","volumn":"329.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.42","rise":"-0.80%","time":"22:17","volumn":"329.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:18","volumn":"343.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:19","volumn":"351.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:20","volumn":"351.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:21","volumn":"365.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:22","volumn":"367.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:23","volumn":"367.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:24","volumn":"368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:25","volumn":"368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.39","rise":"-0.91%","time":"22:26","volumn":"368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.20","rise":"-1.57%","time":"22:27","volumn":"380.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.20","rise":"-1.59%","time":"22:28","volumn":"385.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.20","rise":"-1.59%","time":"22:29","volumn":"386.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.23","rise":"-1.47%","time":"22:30","volumn":"407.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.22","rise":"-1.50%","time":"22:31","volumn":"417.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:32","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:33","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:34","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:35","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:36","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:37","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:38","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.62%","time":"22:39","volumn":"419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.18","rise":"-1.63%","time":"22:40","volumn":"480.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-1.43%","time":"22:41","volumn":"494.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-1.43%","time":"22:42","volumn":"494.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-1.43%","time":"22:43","volumn":"496.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-1.19%","time":"22:44","volumn":"507.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-1.05%","time":"22:45","volumn":"515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-1.05%","time":"22:46","volumn":"518.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-1.05%","time":"22:47","volumn":"518.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-1.05%","time":"22:48","volumn":"519.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.35","rise":"-1.05%","time":"22:49","volumn":"519.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.29","rise":"-1.26%","time":"22:50","volumn":"536.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.29","rise":"-1.26%","time":"22:51","volumn":"537.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.29","rise":"-1.26%","time":"22:52","volumn":"537.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"22:53","volumn":"541.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"22:54","volumn":"542.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"22:55","volumn":"542.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"22:56","volumn":"542.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"22:57","volumn":"543.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"22:58","volumn":"546.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"22:59","volumn":"559.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.82%","time":"23:00","volumn":"562.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.82%","time":"23:01","volumn":"569.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.82%","time":"23:02","volumn":"569.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.82%","time":"23:03","volumn":"571.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.82%","time":"23:04","volumn":"572.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.13","rise":"-1.82%","time":"23:05","volumn":"572.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"23:06","volumn":"584.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"23:07","volumn":"665.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"23:08","volumn":"668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"23:09","volumn":"668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"23:10","volumn":"668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"23:11","volumn":"668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.06","rise":"-2.06%","time":"23:12","volumn":"719.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.06","rise":"-2.06%","time":"23:13","volumn":"719.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.06","rise":"-2.06%","time":"23:14","volumn":"719.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:15","volumn":"746.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:16","volumn":"746.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:17","volumn":"746.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:18","volumn":"747.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.08","rise":"-1.99%","time":"23:19","volumn":"750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:20","volumn":"753.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:21","volumn":"754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:22","volumn":"754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:23","volumn":"754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:24","volumn":"755.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:25","volumn":"757.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:26","volumn":"757.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.07","rise":"-2.04%","time":"23:27","volumn":"757.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.10","rise":"-1.92%","time":"23:28","volumn":"765.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:29","volumn":"771.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:30","volumn":"772.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:31","volumn":"773.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:32","volumn":"773.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:33","volumn":"773.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:34","volumn":"775.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.14","rise":"-1.78%","time":"23:35","volumn":"810.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.83%","time":"23:36","volumn":"823.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.83%","time":"23:37","volumn":"823.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:38","volumn":"825.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:39","volumn":"828.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.12","rise":"-1.85%","time":"23:40","volumn":"828.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.17","rise":"-1.68%","time":"23:41","volumn":"861.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.21","rise":"-1.54%","time":"23:42","volumn":"866.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.23","rise":"-1.47%","time":"23:43","volumn":"869.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.25","rise":"-1.40%","time":"23:44","volumn":"871.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-1.19%","time":"23:45","volumn":"878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.28","rise":"-1.29%","time":"23:46","volumn":"891.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.28","rise":"-1.29%","time":"23:47","volumn":"892.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.28","rise":"-1.29%","time":"23:48","volumn":"892.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-1.19%","time":"23:49","volumn":"903.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.31","rise":"-1.19%","time":"23:50","volumn":"903.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-1.24%","time":"23:51","volumn":"909.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-1.22%","time":"23:52","volumn":"923.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-1.22%","time":"23:53","volumn":"935.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.30","rise":"-1.22%","time":"23:54","volumn":"935.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-1.43%","time":"23:55","volumn":"952.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.23","rise":"-1.45%","time":"23:56","volumn":"955.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.23","rise":"-1.45%","time":"23:57","volumn":"955.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-1.43%","time":"23:58","volumn":"970.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.24","rise":"-1.43%","time":"23:59","volumn":"970.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.24","rise":"-1.43%","time":"00:00","volumn":"970.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.24","rise":"-1.43%","time":"00:01","volumn":"970.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.22","rise":"-1.50%","time":"00:02","volumn":"979.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.40%","time":"00:03","volumn":"1244.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:04","volumn":"1253.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:05","volumn":"1258.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:06","volumn":"1263.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:07","volumn":"1267.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:08","volumn":"1269.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:09","volumn":"1273.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:10","volumn":"1273.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:11","volumn":"1274.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.25","rise":"-1.41%","time":"00:12","volumn":"1274.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.33%","time":"00:13","volumn":"1278.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.33%","time":"00:14","volumn":"1278.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.33%","time":"00:15","volumn":"1278.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.30","rise":"-1.24%","time":"00:16","volumn":"1303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.30","rise":"-1.24%","time":"00:17","volumn":"1303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.29","rise":"-1.26%","time":"00:18","volumn":"1312.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.31%","time":"00:19","volumn":"1325.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.30","rise":"-1.22%","time":"00:20","volumn":"1328.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.31","rise":"-1.19%","time":"00:21","volumn":"1329.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.31","rise":"-1.19%","time":"00:22","volumn":"1329.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.30","rise":"-1.24%","time":"00:23","volumn":"1337.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.30","rise":"-1.24%","time":"00:24","volumn":"1339.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.31","rise":"-1.19%","time":"00:25","volumn":"1345.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.31","rise":"-1.19%","time":"00:26","volumn":"1345.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.31","rise":"-1.19%","time":"00:27","volumn":"1345.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.28","rise":"-1.29%","time":"00:28","volumn":"1369.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.28","rise":"-1.29%","time":"00:29","volumn":"1369.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.34%","time":"00:30","volumn":"1372.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.34%","time":"00:31","volumn":"1376.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.34%","time":"00:32","volumn":"1376.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.27","rise":"-1.34%","time":"00:33","volumn":"1376.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:34","volumn":"1395.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:35","volumn":"1410.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:36","volumn":"1414.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:37","volumn":"1418.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:38","volumn":"1428.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:39","volumn":"1428.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:40","volumn":"1428.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:41","volumn":"1428.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.21","rise":"-1.54%","time":"00:42","volumn":"1428.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.09","rise":"-1.94%","time":"00:43","volumn":"1433.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.09","rise":"-1.94%","time":"00:44","volumn":"1433.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.09","rise":"-1.94%","time":"00:45","volumn":"1433.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.09","rise":"-1.94%","time":"00:46","volumn":"1435.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.09","rise":"-1.95%","time":"00:47","volumn":"1437.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.09","rise":"-1.95%","time":"00:48","volumn":"1440.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:49","volumn":"1441.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:50","volumn":"1441.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:51","volumn":"1441.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:52","volumn":"1444.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:53","volumn":"1444.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:54","volumn":"1444.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:55","volumn":"1444.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.08","rise":"-1.99%","time":"00:56","volumn":"1445.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.05","rise":"-2.09%","time":"00:57","volumn":"1462.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.05","rise":"-2.09%","time":"00:58","volumn":"1462.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.05","rise":"-2.09%","time":"00:59","volumn":"1463.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.02","rise":"-2.18%","time":"01:00","volumn":"1466.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.02","rise":"-2.20%","time":"01:01","volumn":"1475.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.02","rise":"-2.20%","time":"01:02","volumn":"1475.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.02","rise":"-2.22%","time":"01:03","volumn":"1481.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.02","rise":"-2.22%","time":"01:04","volumn":"1484.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.37%","time":"01:05","volumn":"1485.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.37%","time":"01:06","volumn":"1485.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.37%","time":"01:07","volumn":"1485.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.37%","time":"01:08","volumn":"1486.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.37%","time":"01:09","volumn":"1486.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.39%","time":"01:10","volumn":"1494.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.39%","time":"01:11","volumn":"1494.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.94","rise":"-2.48%","time":"01:12","volumn":"1496.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.37%","time":"01:13","volumn":"1497.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.97","rise":"-2.37%","time":"01:14","volumn":"1497.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.94","rise":"-2.48%","time":"01:15","volumn":"1500.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.98","rise":"-2.34%","time":"01:16","volumn":"1506.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.93","rise":"-2.50%","time":"01:17","volumn":"1512.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.94","rise":"-2.48%","time":"01:18","volumn":"1518.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:19","volumn":"1520.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:20","volumn":"1520.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.40%","time":"01:21","volumn":"1534.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.40%","time":"01:22","volumn":"1534.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.40%","time":"01:23","volumn":"1535.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.98","rise":"-2.36%","time":"01:24","volumn":"1567.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.00","rise":"-2.25%","time":"01:25","volumn":"1580.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.00","rise":"-2.27%","time":"01:26","volumn":"1582.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.41%","time":"01:27","volumn":"1591.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.41%","time":"01:28","volumn":"1593.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.41%","time":"01:29","volumn":"1593.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.43%","time":"01:30","volumn":"1595.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.43%","time":"01:31","volumn":"1595.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.43%","time":"01:32","volumn":"1595.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.43%","time":"01:33","volumn":"1597.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:34","volumn":"1613.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:35","volumn":"1613.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:36","volumn":"1615.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:37","volumn":"1615.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:38","volumn":"1615.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:39","volumn":"1615.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:40","volumn":"1615.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:41","volumn":"1615.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:42","volumn":"1619.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.95","rise":"-2.44%","time":"01:43","volumn":"1619.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.39%","time":"01:44","volumn":"1623.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.39%","time":"01:45","volumn":"1624.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.96","rise":"-2.39%","time":"01:46","volumn":"1624.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.90","rise":"-2.62%","time":"01:47","volumn":"1639.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.90","rise":"-2.62%","time":"01:48","volumn":"1639.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.92","rise":"-2.55%","time":"01:49","volumn":"1640.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.92","rise":"-2.55%","time":"01:50","volumn":"1640.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.92","rise":"-2.55%","time":"01:51","volumn":"1640.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.92","rise":"-2.55%","time":"01:52","volumn":"1643.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.92","rise":"-2.55%","time":"01:53","volumn":"1643.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.94","rise":"-2.48%","time":"01:54","volumn":"1645.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.93","rise":"-2.53%","time":"01:55","volumn":"1648.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.93","rise":"-2.53%","time":"01:56","volumn":"1652.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.93","rise":"-2.51%","time":"01:57","volumn":"1655.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.93","rise":"-2.51%","time":"01:58","volumn":"1655.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.93","rise":"-2.51%","time":"01:59","volumn":"1656.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.91","rise":"-2.57%","time":"02:00","volumn":"1668.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.87","rise":"-2.72%","time":"02:01","volumn":"1678.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:02","volumn":"1679.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:03","volumn":"1680.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:04","volumn":"1691.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:05","volumn":"1691.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:06","volumn":"1692.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:07","volumn":"1692.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:08","volumn":"1692.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:09","volumn":"1692.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.76%","time":"02:10","volumn":"1692.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.88","rise":"-2.69%","time":"02:11","volumn":"1715.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.88","rise":"-2.69%","time":"02:12","volumn":"1720.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.85","rise":"-2.79%","time":"02:13","volumn":"1736.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.85","rise":"-2.79%","time":"02:14","volumn":"1740.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.85","rise":"-2.79%","time":"02:15","volumn":"1740.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.85","rise":"-2.79%","time":"02:16","volumn":"1740.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.74%","time":"02:17","volumn":"1743.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.86","rise":"-2.74%","time":"02:18","volumn":"1744.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.77","rise":"-3.07%","time":"02:19","volumn":"1750.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.95%","time":"02:20","volumn":"1752.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.82","rise":"-2.91%","time":"02:21","volumn":"1753.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.82","rise":"-2.91%","time":"02:22","volumn":"1754.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.82","rise":"-2.91%","time":"02:23","volumn":"1754.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.81","rise":"-2.93%","time":"02:24","volumn":"1757.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.96%","time":"02:25","volumn":"1761.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.96%","time":"02:26","volumn":"1761.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.96%","time":"02:27","volumn":"1761.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.96%","time":"02:28","volumn":"1761.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.96%","time":"02:29","volumn":"1761.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.78","rise":"-3.04%","time":"02:30","volumn":"1766.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.78","rise":"-3.04%","time":"02:31","volumn":"1766.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"02:32","volumn":"1770.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"02:33","volumn":"1770.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"02:34","volumn":"1795.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"02:35","volumn":"1795.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-3.14%","time":"02:36","volumn":"1803.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"02:37","volumn":"1810.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"02:38","volumn":"1810.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"02:39","volumn":"1818.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-3.28%","time":"02:40","volumn":"1824.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-3.28%","time":"02:41","volumn":"1824.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-3.28%","time":"02:42","volumn":"1825.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-3.28%","time":"02:43","volumn":"1825.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.70","rise":"-3.32%","time":"02:44","volumn":"1843.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.70","rise":"-3.32%","time":"02:45","volumn":"1844.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.68","rise":"-3.39%","time":"02:46","volumn":"1848.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.68","rise":"-3.37%","time":"02:47","volumn":"1864.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.68","rise":"-3.37%","time":"02:48","volumn":"1867.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"02:49","volumn":"1869.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"02:50","volumn":"1869.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"02:51","volumn":"1869.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"02:52","volumn":"1870.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"02:53","volumn":"1871.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"02:54","volumn":"1871.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"02:55","volumn":"1871.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.66","rise":"-3.46%","time":"02:56","volumn":"1905.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.68","rise":"-3.39%","time":"02:57","volumn":"1929.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.65","rise":"-3.49%","time":"02:58","volumn":"1933.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.66","rise":"-3.46%","time":"02:59","volumn":"1936.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:00","volumn":"1953.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:01","volumn":"1960.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:02","volumn":"1961.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:03","volumn":"1961.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:04","volumn":"1962.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:05","volumn":"1962.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:06","volumn":"1963.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:07","volumn":"1963.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.67","rise":"-3.42%","time":"03:08","volumn":"1975.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-3.14%","time":"03:09","volumn":"2096.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-3.14%","time":"03:10","volumn":"2100.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"03:11","volumn":"2105.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"03:12","volumn":"2111.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"03:13","volumn":"2111.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"03:14","volumn":"2111.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"03:15","volumn":"2128.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"03:16","volumn":"2144.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.70","rise":"-3.32%","time":"03:17","volumn":"2147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-3.25%","time":"03:18","volumn":"2155.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-3.25%","time":"03:19","volumn":"2155.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-3.25%","time":"03:20","volumn":"2155.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.23%","time":"03:21","volumn":"2161.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.74","rise":"-3.18%","time":"03:22","volumn":"2166.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.74","rise":"-3.18%","time":"03:23","volumn":"2169.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:24","volumn":"2174.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:25","volumn":"2175.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:26","volumn":"2176.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-3.14%","time":"03:27","volumn":"2183.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.74","rise":"-3.18%","time":"03:28","volumn":"2201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.19%","time":"03:29","volumn":"2202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:30","volumn":"2209.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:31","volumn":"2218.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:32","volumn":"2219.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.74","rise":"-3.18%","time":"03:33","volumn":"2225.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-3.25%","time":"03:34","volumn":"2242.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-3.25%","time":"03:35","volumn":"2244.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-3.25%","time":"03:36","volumn":"2246.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.70","rise":"-3.33%","time":"03:37","volumn":"2255.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-3.28%","time":"03:38","volumn":"2309.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-3.28%","time":"03:39","volumn":"2311.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.72","rise":"-3.25%","time":"03:40","volumn":"2317.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.23%","time":"03:41","volumn":"2324.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.71","rise":"-3.28%","time":"03:42","volumn":"2337.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.70","rise":"-3.33%","time":"03:43","volumn":"2341.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.74","rise":"-3.18%","time":"03:44","volumn":"2371.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-3.16%","time":"03:45","volumn":"2392.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.75","rise":"-3.14%","time":"03:46","volumn":"2400.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:47","volumn":"2406.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.73","rise":"-3.21%","time":"03:48","volumn":"2406.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.97%","time":"03:49","volumn":"2448.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.78","rise":"-3.04%","time":"03:50","volumn":"2481.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.82","rise":"-2.88%","time":"03:51","volumn":"2542.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.87","rise":"-2.72%","time":"03:52","volumn":"2564.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.83","rise":"-2.86%","time":"03:53","volumn":"2595.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.80","rise":"-2.95%","time":"03:54","volumn":"2622.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.76","rise":"-3.11%","time":"03:55","volumn":"2639.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.79","rise":"-3.00%","time":"03:56","volumn":"2685.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.74","rise":"-3.18%","time":"03:57","volumn":"2724.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.68","rise":"-3.39%","time":"03:58","volumn":"2905.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.70","rise":"-3.32%","time":"03:59","volumn":"3030.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"27.68","rise":"-3.39%","time":"04:00","volumn":"3601.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6[ATHM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ATHM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ATHM.html?from=360search","volume":"36.02\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["13.75%","6.62%","-0.51%","-7.65%","-14.78%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"0","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"-0.60%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"-1.24%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"-0.71%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"-0.04%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"-0.89%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"-2.69%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"0.67%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"1.35%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"4.11%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"6.10%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"9.25%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"6.66%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"2.62%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"-1.45%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"-0.35%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"-0.35%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-0.60%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"3.08%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"4.22%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"6.24%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"7.66%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"13.75%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"9.25%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"7.44%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"5.57%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"6.38%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"5.49%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"6.13%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"3.19%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"5.00%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"3.01%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"1.21%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"1.21%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"2.02%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"2.52%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"3.37%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"4.40%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"1.35%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"0.85%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"-0.07%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"-1.06%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"-1.28%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"1.52%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"2.41%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"-0.71%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"-1.63%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"-0.43%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"-0.11%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"1.56%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"-0.57%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"2.41%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"2.55%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"1.70%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"0.21%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"0.82%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"0.99%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"1.84%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"1.10%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"1.06%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"0.07%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"2.98%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"3.97%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"2.73%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"3.33%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"4.01%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"3.51%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"3.40%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"-0.32%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"-1.21%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"-1.28%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"0.04%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"0.11%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"1.95%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"0.99%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"-1.31%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"-2.20%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"-2.48%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"-3.08%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-5.03%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-8.01%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-6.88%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-8.33%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-6.27%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-7.23%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-8.51%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-8.97%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-8.86%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-9.25%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-11.27%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-9.22%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-8.72%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-8.61%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-11.20%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-9.22%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-10.14%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-8.83%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-7.62%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-7.23%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-6.03%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-7.55%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-9.00%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-5.42%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-7.44%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-7.76%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-7.44%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-8.58%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-10.60%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-10.81%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-7.27%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-9.68%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-10.28%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-11.63%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-11.45%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-10.24%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-10.32%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-9.89%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-9.11%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-6.66%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-5.25%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-6.66%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-7.09%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-6.74%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-6.03%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"-3.33%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-4.93%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-6.20%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-4.86%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"-1.99%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"-0.53%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"-1.95%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"-4.29%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"-3.19%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"-4.11%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"-4.11%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.74%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-8.97%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-7.94%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-7.94%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-12.55%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-12.51%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-12.37%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-10.42%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-14.07%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-12.37%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-12.44%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-11.38%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-10.67%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-11.31%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-11.80%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-10.67%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-11.95%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-14.78%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-14.71%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-4.68%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-7.16%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-10.03%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-9.15%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-6.17%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-8.44%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-5.35%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-4.68%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"-3.69%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-5.78%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"-3.76%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"-3.23%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"-2.98%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"-3.37%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.74%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-6.74%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-7.87%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-7.80%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-8.72%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-9.18%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-8.51%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-8.40%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-8.93%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-6.52%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"-3.83%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"-4.04%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-5.39%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-6.06%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-7.94%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-7.94%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-7.20%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-5.92%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-7.94%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-7.73%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-8.83%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-5.99%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-7.05%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-5.88%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"-4.50%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-6.10%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-5.74%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-7.37%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-5.64%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"-3.51%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-4.89%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-4.47%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-10.53%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-12.41%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-14.04%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-13.97%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-14.00%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-13.93%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-12.48%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-12.30%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-10.56%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-11.20%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-7.83%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-9.11%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-8.90%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-9.25%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-6.27%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"-4.64%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"-4.29%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"-4.25%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"0.89%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.00","rise":"2.80%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"3.15%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"6.13%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"4.11%","time":"05\/14","volumn":"2961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"3.12%","time":"05\/15","volumn":"2730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.54","rise":"4.71%","time":"05\/16","volumn":"3673.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"3.79%","time":"05\/17","volumn":"4647.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"3.30%","time":"05\/20","volumn":"2939.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"28.64","rise":"1.52%","time":"05\/21","volumn":"4615.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.80","rise":"-1.45%","time":"05\/22","volumn":"4392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.99","rise":"-4.32%","time":"05\/23","volumn":"4733.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.13","rise":"-3.83%","time":"05\/24","volumn":"2229.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.36","rise":"-3.01%","time":"05\/28","volumn":"6209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.66","rise":"-1.95%","time":"05\/29","volumn":"5426.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.70","rise":"1.74%","time":"05\/30","volumn":"6085.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.40","rise":"0.67%","time":"05\/31","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"28.61","rise":"1.42%","time":"06\/03","volumn":"6233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.74","rise":"-1.67%","time":"06\/04","volumn":"4112.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.83","rise":"2.20%","time":"06\/05","volumn":"9285.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.65","rise":"1.56%","time":"06\/06","volumn":"5736.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.68","rise":"-1.88%","time":"06\/07","volumn":"3601.00"}],"points":"240"}}