{"amount":"2.97\u4ebf","changeAmount":"-0.42","close":"26.26","currentPrice":"25.84","currenttime":"2024-06-29 04:00:45","e":{"@attributes":{"datetime":"2024-06-29 04:00:45","e1":"25.84","e2":"-0.42","e3":"(-1.60%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/24","06\/25","06\/26","06\/27","06\/28"]},"cy":{"o":["28.88","28.21","27.55","26.88","26.22"]},"cyrate":{"o":["3.09%","0.71%","-1.66%","-4.03%","-6.41%"]},"p":[{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"0","time":"02:35","volumn":"434.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-0.04%","time":"02:40","volumn":"363.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-0.07%","time":"02:45","volumn":"325.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.99","rise":"-0.09%","time":"02:50","volumn":"320.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-0.07%","time":"02:55","volumn":"1049.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-0.04%","time":"03:00","volumn":"476.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-0.05%","time":"03:05","volumn":"266.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.99","rise":"-0.09%","time":"03:10","volumn":"881.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.95","rise":"-0.25%","time":"03:15","volumn":"931.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.95","rise":"-0.23%","time":"03:20","volumn":"1112.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.98","rise":"-0.11%","time":"03:25","volumn":"1064.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.98","rise":"-0.14%","time":"03:30","volumn":"1034.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.95","rise":"-0.21%","time":"03:35","volumn":"1296.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"0.00%","time":"03:40","volumn":"2411.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"0.00%","time":"03:45","volumn":"2266.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.96","rise":"-0.20%","time":"03:50","volumn":"2648.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"0.04%","time":"03:55","volumn":"4487.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.10","rise":"0.30%","time":"04:00","volumn":"2.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.57","rise":"1.98%","time":"21:35","volumn":"5428.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.52","rise":"1.80%","time":"21:40","volumn":"2169.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.43","rise":"1.48%","time":"21:45","volumn":"2586.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.54","rise":"1.87%","time":"21:50","volumn":"1719.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.71%","time":"21:55","volumn":"2079.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.81","rise":"2.84%","time":"22:00","volumn":"1451.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.82%","time":"22:05","volumn":"2252.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.88","rise":"3.09%","time":"22:10","volumn":"788.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.77%","time":"22:15","volumn":"1803.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.46%","time":"22:20","volumn":"1285.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.53%","time":"22:25","volumn":"1242.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.69","rise":"2.41%","time":"22:30","volumn":"2845.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.75%","time":"22:35","volumn":"1072.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.96%","time":"22:40","volumn":"585.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.75%","time":"22:45","volumn":"536.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.93%","time":"22:50","volumn":"645.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.75%","time":"22:55","volumn":"1609.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.71%","time":"23:00","volumn":"680.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.82","rise":"2.86%","time":"23:05","volumn":"2071.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.76","rise":"2.66%","time":"23:10","volumn":"394.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.48%","time":"23:15","volumn":"332.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.68","rise":"2.39%","time":"23:20","volumn":"1026.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.68","rise":"2.37%","time":"23:25","volumn":"1660.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.66","rise":"2.28%","time":"23:30","volumn":"1605.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.77%","time":"23:35","volumn":"1960.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.77%","time":"23:40","volumn":"388.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.45%","time":"23:45","volumn":"330.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.53%","time":"23:50","volumn":"312.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.46%","time":"23:55","volumn":"188.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.68","rise":"2.36%","time":"00:00","volumn":"277.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.61","rise":"2.14%","time":"00:05","volumn":"1698.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.91%","time":"00:10","volumn":"491.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.80%","time":"00:15","volumn":"857.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.89%","time":"00:20","volumn":"720.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.57","rise":"1.96%","time":"00:25","volumn":"347.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.51","rise":"1.76%","time":"00:30","volumn":"240.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.48","rise":"1.68%","time":"00:35","volumn":"316.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.70%","time":"00:40","volumn":"305.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.70%","time":"00:45","volumn":"252.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.53","rise":"1.84%","time":"00:50","volumn":"448.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.75%","time":"00:55","volumn":"629.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.48","rise":"1.64%","time":"01:00","volumn":"159.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.53%","time":"01:05","volumn":"1580.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.37%","time":"01:10","volumn":"631.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.30%","time":"01:15","volumn":"262.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.29%","time":"01:20","volumn":"286.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.21%","time":"01:25","volumn":"230.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.29%","time":"01:30","volumn":"301.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"1.20%","time":"01:35","volumn":"594.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.34%","time":"01:40","volumn":"781.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.30%","time":"01:45","volumn":"345.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.21%","time":"01:50","volumn":"190.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.25%","time":"01:55","volumn":"620.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"1.18%","time":"02:00","volumn":"519.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.21%","time":"02:05","volumn":"290.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.25%","time":"02:10","volumn":"249.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"1.18%","time":"02:15","volumn":"210.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"1.18%","time":"02:20","volumn":"409.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.22%","time":"02:25","volumn":"876.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"1.20%","time":"02:30","volumn":"591.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"1.20%","time":"02:35","volumn":"207.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.41%","time":"02:40","volumn":"649.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.43%","time":"02:45","volumn":"358.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.53%","time":"02:50","volumn":"483.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.42","rise":"1.43%","time":"02:55","volumn":"1488.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.46%","time":"03:00","volumn":"147.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.34%","time":"03:05","volumn":"570.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.39%","time":"03:10","volumn":"370.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.43%","time":"03:15","volumn":"448.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.37%","time":"03:20","volumn":"653.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.32%","time":"03:25","volumn":"716.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.32%","time":"03:30","volumn":"617.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.34%","time":"03:35","volumn":"696.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.37%","time":"03:40","volumn":"5899.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.25%","time":"03:45","volumn":"928.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.33","rise":"1.12%","time":"03:50","volumn":"1227.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"1.20%","time":"03:55","volumn":"2246.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"1.23%","time":"04:00","volumn":"8290.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.86","rise":"-0.55%","time":"21:35","volumn":"4212.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.78","rise":"-0.84%","time":"21:40","volumn":"1820.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.75","rise":"-0.95%","time":"21:45","volumn":"1438.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.83","rise":"-0.66%","time":"21:50","volumn":"1536.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.76","rise":"-0.91%","time":"21:55","volumn":"1193.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.73","rise":"-1.04%","time":"22:00","volumn":"927.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.71","rise":"-1.07%","time":"22:05","volumn":"1481.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.66","rise":"-1.29%","time":"22:10","volumn":"1402.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.68","rise":"-1.20%","time":"22:15","volumn":"1181.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.62","rise":"-1.39%","time":"22:20","volumn":"2014.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.68","rise":"-1.18%","time":"22:25","volumn":"1040.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.62","rise":"-1.39%","time":"22:30","volumn":"791.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.59","rise":"-1.53%","time":"22:35","volumn":"844.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.55","rise":"-1.68%","time":"22:40","volumn":"1132.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.46","rise":"-1.96%","time":"22:45","volumn":"3164.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.43","rise":"-2.11%","time":"22:50","volumn":"2746.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.47","rise":"-1.95%","time":"22:55","volumn":"2344.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.48","rise":"-1.93%","time":"23:00","volumn":"876.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.48","rise":"-1.93%","time":"23:05","volumn":"1054.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.46","rise":"-1.96%","time":"23:10","volumn":"714.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.53","rise":"-1.73%","time":"23:15","volumn":"587.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.48","rise":"-1.93%","time":"23:20","volumn":"1241.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.51","rise":"-1.80%","time":"23:25","volumn":"1712.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.57","rise":"-1.61%","time":"23:30","volumn":"1387.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.55","rise":"-1.64%","time":"23:35","volumn":"799.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.50","rise":"-1.82%","time":"23:40","volumn":"488.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.50","rise":"-1.86%","time":"23:45","volumn":"332.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.50","rise":"-1.86%","time":"23:50","volumn":"432.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.51","rise":"-1.80%","time":"23:55","volumn":"793.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.50","rise":"-1.84%","time":"00:00","volumn":"350.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.45","rise":"-2.03%","time":"00:05","volumn":"507.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.45","rise":"-2.03%","time":"00:10","volumn":"497.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.46","rise":"-1.96%","time":"00:15","volumn":"265.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.44","rise":"-2.05%","time":"00:20","volumn":"511.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.44","rise":"-2.05%","time":"00:25","volumn":"336.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.39","rise":"-2.21%","time":"00:30","volumn":"901.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.36","rise":"-2.32%","time":"00:35","volumn":"604.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.35","rise":"-2.37%","time":"00:40","volumn":"560.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.33","rise":"-2.45%","time":"00:45","volumn":"989.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.33","rise":"-2.44%","time":"00:50","volumn":"971.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.38","rise":"-2.26%","time":"00:55","volumn":"704.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.39","rise":"-2.23%","time":"01:00","volumn":"604.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.39","rise":"-2.21%","time":"01:05","volumn":"611.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.42","rise":"-2.12%","time":"01:10","volumn":"644.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.45","rise":"-2.00%","time":"01:15","volumn":"364.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.50","rise":"-1.84%","time":"01:20","volumn":"548.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-1.80%","time":"01:25","volumn":"521.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-1.80%","time":"01:30","volumn":"277.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.52","rise":"-1.77%","time":"01:35","volumn":"198.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.50","rise":"-1.86%","time":"01:40","volumn":"239.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.49","rise":"-1.87%","time":"01:45","volumn":"203.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.48","rise":"-1.89%","time":"01:50","volumn":"290.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.50","rise":"-1.84%","time":"01:55","volumn":"144.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.48","rise":"-1.91%","time":"02:00","volumn":"148.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.50","rise":"-1.86%","time":"02:05","volumn":"528.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.54","rise":"-1.70%","time":"02:10","volumn":"654.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.54","rise":"-1.70%","time":"02:15","volumn":"192.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-1.80%","time":"02:20","volumn":"354.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.49","rise":"-1.87%","time":"02:25","volumn":"429.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.53","rise":"-1.73%","time":"02:30","volumn":"267.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.55","rise":"-1.64%","time":"02:35","volumn":"634.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.55","rise":"-1.66%","time":"02:40","volumn":"1561.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.58","rise":"-1.55%","time":"02:45","volumn":"532.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.57","rise":"-1.57%","time":"02:50","volumn":"1168.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.57","rise":"-1.58%","time":"02:55","volumn":"769.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.59","rise":"-1.51%","time":"03:00","volumn":"474.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.61","rise":"-1.45%","time":"03:05","volumn":"379.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.62","rise":"-1.41%","time":"03:10","volumn":"1464.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.63","rise":"-1.37%","time":"03:15","volumn":"263.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.60","rise":"-1.48%","time":"03:20","volumn":"1111.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.61","rise":"-1.46%","time":"03:25","volumn":"733.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.58","rise":"-1.54%","time":"03:30","volumn":"1644.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.60","rise":"-1.48%","time":"03:35","volumn":"1892.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.61","rise":"-1.46%","time":"03:40","volumn":"1030.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.61","rise":"-1.43%","time":"03:45","volumn":"923.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.59","rise":"-1.50%","time":"03:50","volumn":"3074.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.56","rise":"-1.62%","time":"03:55","volumn":"4829.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.57","rise":"-1.59%","time":"04:00","volumn":"9536.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.39","rise":"-2.23%","time":"21:35","volumn":"3650.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.24","rise":"-2.77%","time":"21:40","volumn":"1842.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.27","rise":"-2.68%","time":"21:45","volumn":"848.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.25","rise":"-2.73%","time":"21:50","volumn":"1072.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.30","rise":"-2.53%","time":"21:55","volumn":"868.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.27","rise":"-2.68%","time":"22:00","volumn":"530.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.31","rise":"-2.52%","time":"22:05","volumn":"748.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.25","rise":"-2.75%","time":"22:10","volumn":"901.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.39","rise":"-2.25%","time":"22:15","volumn":"907.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.38","rise":"-2.28%","time":"22:20","volumn":"339.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.38","rise":"-2.25%","time":"22:25","volumn":"1217.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.44","rise":"-2.05%","time":"22:30","volumn":"783.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.43","rise":"-2.09%","time":"22:35","volumn":"423.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.40","rise":"-2.20%","time":"22:40","volumn":"261.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.43","rise":"-2.11%","time":"22:45","volumn":"562.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.44","rise":"-2.05%","time":"22:50","volumn":"700.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.58","rise":"-1.55%","time":"22:55","volumn":"1438.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.63","rise":"-1.37%","time":"23:00","volumn":"2413.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.57","rise":"-1.57%","time":"23:05","volumn":"740.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.57","rise":"-1.61%","time":"23:10","volumn":"775.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.55","rise":"-1.68%","time":"23:15","volumn":"476.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-1.80%","time":"23:20","volumn":"268.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.54","rise":"-1.71%","time":"23:25","volumn":"346.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.55","rise":"-1.64%","time":"23:30","volumn":"415.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.59","rise":"-1.52%","time":"23:35","volumn":"291.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.59","rise":"-1.50%","time":"23:40","volumn":"204.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.55","rise":"-1.64%","time":"23:45","volumn":"270.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.59","rise":"-1.52%","time":"23:50","volumn":"425.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.62","rise":"-1.39%","time":"23:55","volumn":"217.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.62","rise":"-1.41%","time":"00:00","volumn":"296.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.64","rise":"-1.32%","time":"00:05","volumn":"352.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.61","rise":"-1.45%","time":"00:10","volumn":"228.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.60","rise":"-1.48%","time":"00:15","volumn":"298.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.59","rise":"-1.50%","time":"00:20","volumn":"262.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.59","rise":"-1.50%","time":"00:25","volumn":"145.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.61","rise":"-1.46%","time":"00:30","volumn":"171.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.57","rise":"-1.57%","time":"00:35","volumn":"856.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.57","rise":"-1.61%","time":"00:40","volumn":"801.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.54","rise":"-1.71%","time":"00:45","volumn":"347.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.52","rise":"-1.78%","time":"00:50","volumn":"117.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.51","rise":"-1.80%","time":"00:55","volumn":"47.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.51","rise":"-1.80%","time":"01:00","volumn":"441.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.55","rise":"-1.66%","time":"01:05","volumn":"284.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.93%","time":"01:10","volumn":"400.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.45","rise":"-2.00%","time":"01:15","volumn":"371.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.45","rise":"-2.02%","time":"01:20","volumn":"157.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.44","rise":"-2.04%","time":"01:25","volumn":"219.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.46","rise":"-1.96%","time":"01:30","volumn":"134.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.45","rise":"-2.03%","time":"01:35","volumn":"310.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.43","rise":"-2.07%","time":"01:40","volumn":"430.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.46","rise":"-1.96%","time":"01:45","volumn":"248.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.91%","time":"01:50","volumn":"224.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.49","rise":"-1.87%","time":"01:55","volumn":"526.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.52","rise":"-1.75%","time":"02:00","volumn":"201.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.50","rise":"-1.82%","time":"02:05","volumn":"523.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.52","rise":"-1.77%","time":"02:10","volumn":"165.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.50","rise":"-1.86%","time":"02:15","volumn":"227.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.49","rise":"-1.87%","time":"02:20","volumn":"704.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.50","rise":"-1.84%","time":"02:25","volumn":"77.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.49","rise":"-1.86%","time":"02:30","volumn":"418.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.50","rise":"-1.86%","time":"02:35","volumn":"274.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.93%","time":"02:40","volumn":"162.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.91%","time":"02:45","volumn":"91.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.51","rise":"-1.80%","time":"02:50","volumn":"371.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.93%","time":"02:55","volumn":"228.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.50","rise":"-1.86%","time":"03:00","volumn":"264.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.89%","time":"03:05","volumn":"215.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.93%","time":"03:10","volumn":"347.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.43","rise":"-2.07%","time":"03:15","volumn":"321.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.43","rise":"-2.07%","time":"03:20","volumn":"235.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.43","rise":"-2.07%","time":"03:25","volumn":"504.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.46","rise":"-1.98%","time":"03:30","volumn":"361.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.47","rise":"-1.94%","time":"03:35","volumn":"552.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.89%","time":"03:40","volumn":"437.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.48","rise":"-1.93%","time":"03:45","volumn":"613.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.46","rise":"-1.96%","time":"03:50","volumn":"812.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.46","rise":"-1.96%","time":"03:55","volumn":"1075.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.51","rise":"-1.80%","time":"04:00","volumn":"7425.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.00","rise":"-3.62%","time":"21:35","volumn":"6937.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.87","rise":"-4.09%","time":"21:40","volumn":"4420.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.89","rise":"-4.00%","time":"21:45","volumn":"2754.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.89","rise":"-4.00%","time":"21:50","volumn":"1982.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"27.00","rise":"-3.64%","time":"21:55","volumn":"2413.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.90","rise":"-3.98%","time":"22:00","volumn":"1857.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.89","rise":"-4.02%","time":"22:05","volumn":"1665.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.84","rise":"-4.18%","time":"22:10","volumn":"3858.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.82","rise":"-4.25%","time":"22:15","volumn":"1879.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.85","rise":"-4.16%","time":"22:20","volumn":"1927.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.73","rise":"-4.60%","time":"22:25","volumn":"3204.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.72","rise":"-4.62%","time":"22:30","volumn":"2054.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.72","rise":"-4.62%","time":"22:35","volumn":"980.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.68","rise":"-4.78%","time":"22:40","volumn":"1654.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.64","rise":"-4.93%","time":"22:45","volumn":"1968.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.63","rise":"-4.94%","time":"22:50","volumn":"2461.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.60","rise":"-5.07%","time":"22:55","volumn":"1101.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.61","rise":"-5.02%","time":"23:00","volumn":"1148.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.59","rise":"-5.09%","time":"23:05","volumn":"2395.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.64","rise":"-4.91%","time":"23:10","volumn":"1596.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.62","rise":"-4.96%","time":"23:15","volumn":"786.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.59","rise":"-5.10%","time":"23:20","volumn":"1750.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.59","rise":"-5.07%","time":"23:25","volumn":"2245.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.56","rise":"-5.19%","time":"23:30","volumn":"1127.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.55","rise":"-5.21%","time":"23:35","volumn":"1021.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.56","rise":"-5.19%","time":"23:40","volumn":"902.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.54","rise":"-5.27%","time":"23:45","volumn":"730.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.54","rise":"-5.28%","time":"23:50","volumn":"925.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.54","rise":"-5.28%","time":"23:55","volumn":"735.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.55","rise":"-5.21%","time":"00:00","volumn":"884.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.49","rise":"-5.44%","time":"00:05","volumn":"1193.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.48","rise":"-5.48%","time":"00:10","volumn":"1623.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.45","rise":"-5.59%","time":"00:15","volumn":"834.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.43","rise":"-5.66%","time":"00:20","volumn":"1736.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.47","rise":"-5.51%","time":"00:25","volumn":"1657.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.48","rise":"-5.47%","time":"00:30","volumn":"554.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.50","rise":"-5.43%","time":"00:35","volumn":"1486.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.47","rise":"-5.51%","time":"00:40","volumn":"1136.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.41","rise":"-5.75%","time":"00:45","volumn":"3618.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.40","rise":"-5.76%","time":"00:50","volumn":"1008.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.41","rise":"-5.75%","time":"00:55","volumn":"1832.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.80%","time":"01:00","volumn":"566.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.80%","time":"01:05","volumn":"401.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.38","rise":"-5.84%","time":"01:10","volumn":"1001.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.33","rise":"-6.03%","time":"01:15","volumn":"1586.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.36","rise":"-5.93%","time":"01:20","volumn":"1201.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.80%","time":"01:25","volumn":"1290.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.78%","time":"01:30","volumn":"664.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.38","rise":"-5.84%","time":"01:35","volumn":"609.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.34","rise":"-6.00%","time":"01:40","volumn":"434.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.34","rise":"-5.98%","time":"01:45","volumn":"409.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.32","rise":"-6.03%","time":"01:50","volumn":"434.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.32","rise":"-6.03%","time":"01:55","volumn":"383.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.32","rise":"-6.05%","time":"02:00","volumn":"467.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.30","rise":"-6.14%","time":"02:05","volumn":"1603.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.33","rise":"-6.01%","time":"02:10","volumn":"668.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.33","rise":"-6.03%","time":"02:15","volumn":"767.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.32","rise":"-6.03%","time":"02:20","volumn":"551.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.34","rise":"-5.98%","time":"02:25","volumn":"579.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.38","rise":"-5.84%","time":"02:30","volumn":"897.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.79%","time":"02:35","volumn":"387.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.36","rise":"-5.93%","time":"02:40","volumn":"583.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.34","rise":"-5.98%","time":"02:45","volumn":"663.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.82%","time":"02:50","volumn":"560.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.37","rise":"-5.86%","time":"02:55","volumn":"947.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.38","rise":"-5.84%","time":"03:00","volumn":"465.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.82%","time":"03:05","volumn":"3341.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.80%","time":"03:10","volumn":"982.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.40","rise":"-5.77%","time":"03:15","volumn":"976.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.36","rise":"-5.89%","time":"03:20","volumn":"760.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.35","rise":"-5.94%","time":"03:25","volumn":"905.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.39","rise":"-5.81%","time":"03:30","volumn":"1084.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.33","rise":"-6.01%","time":"03:35","volumn":"2424.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.32","rise":"-6.05%","time":"03:40","volumn":"1413.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.30","rise":"-6.12%","time":"03:45","volumn":"2601.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.31","rise":"-6.09%","time":"03:50","volumn":"3341.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.22","rise":"-6.41%","time":"03:55","volumn":"6917.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.26","rise":"-6.26%","time":"04:00","volumn":"2.09\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.23","ratio":"-0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.26","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"394.56\u4ebf","maxPrice":"26.38","minPrice":"25.75","monthlyTendency":{"cx":{"o":["2024\/05\/30","2024\/06\/27"]},"cy":{"o":["30.59","29.51","28.43","27.34","26.26"]},"cyrate":{"o":["1.26%","-2.33%","-5.91%","-9.49%","-13.08%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"0","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-1.95%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-1.03%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-0.46%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"1.26%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-1.46%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-2.91%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"-2.05%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"-2.65%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"-2.15%","time":"06\/12","volumn":"12.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.40","rise":"-2.68%","time":"06\/13","volumn":"9.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"28.77","rise":"-4.77%","time":"06\/14","volumn":"11.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.24","rise":"-3.21%","time":"06\/17","volumn":"11.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.05","rise":"-3.84%","time":"06\/18","volumn":"5.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.68","rise":"-5.06%","time":"06\/20","volumn":"11.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.10","rise":"-6.98%","time":"06\/21","volumn":"10.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.36","rise":"-6.12%","time":"06\/24","volumn":"8.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.57","rise":"-8.74%","time":"06\/25","volumn":"8.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-8.94%","time":"06\/26","volumn":"4.82\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.26","rise":"-13.08%","time":"06\/27","volumn":"13.98\u4e07"}],"points":"20"},"open":"26.33","priceChangeRatio":"-1.60%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["26.21","26.10","25.98","25.87","25.76"]},"cyrate":{"o":["-0.19%","-0.62%","-1.05%","-1.48%","-1.90%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.19","rise":"-0.27%","time":"21:31","volumn":"3326.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.12","rise":"-0.51%","time":"21:32","volumn":"4410.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.04","rise":"-0.84%","time":"21:33","volumn":"5418.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.98","rise":"-1.07%","time":"21:34","volumn":"6407.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.91%","time":"21:35","volumn":"7096.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.65%","time":"21:36","volumn":"7721.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.04","rise":"-0.84%","time":"21:37","volumn":"8313.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.08","rise":"-0.69%","time":"21:38","volumn":"8779.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.04","rise":"-0.86%","time":"21:39","volumn":"9351.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.96","rise":"-1.12%","time":"21:40","volumn":"9929.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.00","rise":"-1.01%","time":"21:41","volumn":"1.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.94","rise":"-1.22%","time":"21:42","volumn":"1.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.93","rise":"-1.26%","time":"21:43","volumn":"1.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.91%","time":"21:44","volumn":"1.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.03","rise":"-0.87%","time":"21:45","volumn":"1.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.98","rise":"-1.08%","time":"21:46","volumn":"1.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.00","rise":"-0.99%","time":"21:47","volumn":"1.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.95","rise":"-1.16%","time":"21:48","volumn":"1.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.94","rise":"-1.21%","time":"21:49","volumn":"1.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.98","rise":"-1.09%","time":"21:50","volumn":"1.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.97","rise":"-1.11%","time":"21:51","volumn":"1.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.89","rise":"-1.41%","time":"21:52","volumn":"1.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.91","rise":"-1.33%","time":"21:53","volumn":"1.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.89","rise":"-1.43%","time":"21:54","volumn":"1.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.89","rise":"-1.39%","time":"21:55","volumn":"1.67\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.91","rise":"-1.31%","time":"21:56","volumn":"1.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.91","rise":"-1.33%","time":"21:57","volumn":"1.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.83","rise":"-1.64%","time":"21:58","volumn":"1.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.86","rise":"-1.50%","time":"21:59","volumn":"1.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.90","rise":"-1.37%","time":"22:00","volumn":"1.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.90","rise":"-1.37%","time":"22:01","volumn":"2.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.86","rise":"-1.50%","time":"22:02","volumn":"2.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.84","rise":"-1.62%","time":"22:03","volumn":"2.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.82","rise":"-1.69%","time":"22:04","volumn":"2.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.86","rise":"-1.52%","time":"22:05","volumn":"2.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.86","rise":"-1.52%","time":"22:06","volumn":"2.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.88","rise":"-1.45%","time":"22:07","volumn":"2.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.93","rise":"-1.26%","time":"22:08","volumn":"2.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.89","rise":"-1.41%","time":"22:09","volumn":"2.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.90","rise":"-1.37%","time":"22:10","volumn":"2.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.97","rise":"-1.10%","time":"22:11","volumn":"2.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.95","rise":"-1.18%","time":"22:12","volumn":"2.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.92","rise":"-1.29%","time":"22:13","volumn":"2.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.91","rise":"-1.31%","time":"22:14","volumn":"2.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.95","rise":"-1.16%","time":"22:15","volumn":"2.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.99","rise":"-1.03%","time":"22:16","volumn":"2.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.89%","time":"22:17","volumn":"2.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.01","rise":"-0.95%","time":"22:18","volumn":"2.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.89%","time":"22:19","volumn":"2.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.78%","time":"22:20","volumn":"3.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.70%","time":"22:21","volumn":"3.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.11","rise":"-0.57%","time":"22:22","volumn":"3.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.11","rise":"-0.55%","time":"22:23","volumn":"3.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.12","rise":"-0.53%","time":"22:24","volumn":"3.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.12","rise":"-0.51%","time":"22:25","volumn":"3.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.74%","time":"22:26","volumn":"3.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.67%","time":"22:27","volumn":"3.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.04","rise":"-0.84%","time":"22:28","volumn":"3.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.70%","time":"22:29","volumn":"3.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.08","rise":"-0.69%","time":"22:30","volumn":"3.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.70%","time":"22:31","volumn":"3.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.80%","time":"22:32","volumn":"3.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.72%","time":"22:33","volumn":"3.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.70%","time":"22:34","volumn":"3.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.06","rise":"-0.76%","time":"22:35","volumn":"3.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.82%","time":"22:36","volumn":"3.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.82%","time":"22:37","volumn":"3.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.03","rise":"-0.88%","time":"22:38","volumn":"3.67\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.91%","time":"22:39","volumn":"3.67\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.91%","time":"22:40","volumn":"3.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.98","rise":"-1.05%","time":"22:41","volumn":"3.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.98","rise":"-1.07%","time":"22:42","volumn":"3.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.01","rise":"-0.95%","time":"22:43","volumn":"3.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.89%","time":"22:44","volumn":"3.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.04","rise":"-0.86%","time":"22:45","volumn":"3.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.82%","time":"22:46","volumn":"3.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.78%","time":"22:47","volumn":"3.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.78%","time":"22:48","volumn":"3.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.06","rise":"-0.76%","time":"22:49","volumn":"3.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.10","rise":"-0.62%","time":"22:50","volumn":"3.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.10","rise":"-0.61%","time":"22:51","volumn":"3.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.16","rise":"-0.36%","time":"22:52","volumn":"3.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.14","rise":"-0.46%","time":"22:53","volumn":"3.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.13","rise":"-0.50%","time":"22:54","volumn":"3.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.16","rise":"-0.38%","time":"22:55","volumn":"4.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.17","rise":"-0.34%","time":"22:56","volumn":"4.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.17","rise":"-0.34%","time":"22:57","volumn":"4.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.19","rise":"-0.27%","time":"22:58","volumn":"4.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.18","rise":"-0.32%","time":"22:59","volumn":"4.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.19","rise":"-0.27%","time":"23:00","volumn":"4.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.15","rise":"-0.41%","time":"23:01","volumn":"4.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.63%","time":"23:02","volumn":"4.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.12","rise":"-0.53%","time":"23:03","volumn":"4.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.13","rise":"-0.50%","time":"23:04","volumn":"4.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.11","rise":"-0.55%","time":"23:05","volumn":"4.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.10","rise":"-0.61%","time":"23:06","volumn":"4.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.70%","time":"23:07","volumn":"4.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.67%","time":"23:08","volumn":"4.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.72%","time":"23:09","volumn":"4.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.67%","time":"23:10","volumn":"4.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.67%","time":"23:11","volumn":"4.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.10","rise":"-0.63%","time":"23:12","volumn":"4.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.63%","time":"23:13","volumn":"4.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.11","rise":"-0.57%","time":"23:14","volumn":"4.35\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.11","rise":"-0.55%","time":"23:15","volumn":"4.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.12","rise":"-0.51%","time":"23:16","volumn":"4.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.14","rise":"-0.46%","time":"23:17","volumn":"4.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.14","rise":"-0.48%","time":"23:18","volumn":"4.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.18","rise":"-0.29%","time":"23:19","volumn":"4.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.19","rise":"-0.27%","time":"23:20","volumn":"4.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.18","rise":"-0.30%","time":"23:21","volumn":"4.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.17","rise":"-0.34%","time":"23:22","volumn":"4.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.20","rise":"-0.21%","time":"23:23","volumn":"4.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.21","rise":"-0.19%","time":"23:24","volumn":"4.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.21","rise":"-0.19%","time":"23:25","volumn":"4.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.20","rise":"-0.25%","time":"23:26","volumn":"4.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.19","rise":"-0.27%","time":"23:27","volumn":"4.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.18","rise":"-0.30%","time":"23:28","volumn":"4.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.17","rise":"-0.34%","time":"23:29","volumn":"4.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.16","rise":"-0.36%","time":"23:30","volumn":"4.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.15","rise":"-0.42%","time":"23:31","volumn":"4.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.20","rise":"-0.23%","time":"23:32","volumn":"4.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.20","rise":"-0.23%","time":"23:33","volumn":"4.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.18","rise":"-0.30%","time":"23:34","volumn":"4.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.19","rise":"-0.27%","time":"23:35","volumn":"4.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.20","rise":"-0.25%","time":"23:36","volumn":"4.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.18","rise":"-0.29%","time":"23:37","volumn":"4.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.18","rise":"-0.32%","time":"23:38","volumn":"4.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.15","rise":"-0.42%","time":"23:39","volumn":"4.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.16","rise":"-0.36%","time":"23:40","volumn":"5.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.16","rise":"-0.36%","time":"23:41","volumn":"5.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.14","rise":"-0.46%","time":"23:42","volumn":"5.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.10","rise":"-0.61%","time":"23:43","volumn":"5.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.11","rise":"-0.55%","time":"23:44","volumn":"5.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.12","rise":"-0.53%","time":"23:45","volumn":"5.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.10","rise":"-0.61%","time":"23:46","volumn":"5.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.09","rise":"-0.65%","time":"23:47","volumn":"5.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.07","rise":"-0.74%","time":"23:48","volumn":"5.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.82%","time":"23:49","volumn":"5.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.82%","time":"23:50","volumn":"5.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.05","rise":"-0.80%","time":"23:51","volumn":"5.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.03","rise":"-0.88%","time":"23:52","volumn":"5.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.04","rise":"-0.84%","time":"23:53","volumn":"5.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.03","rise":"-0.88%","time":"23:54","volumn":"5.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.89%","time":"23:55","volumn":"5.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.91%","time":"23:56","volumn":"5.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.02","rise":"-0.91%","time":"23:57","volumn":"5.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.00","rise":"-0.99%","time":"23:58","volumn":"5.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.95","rise":"-1.16%","time":"23:59","volumn":"5.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.96","rise":"-1.14%","time":"00:00","volumn":"5.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.95","rise":"-1.16%","time":"00:01","volumn":"5.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.96","rise":"-1.14%","time":"00:02","volumn":"5.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.95","rise":"-1.16%","time":"00:03","volumn":"5.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.97","rise":"-1.12%","time":"00:04","volumn":"5.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.96","rise":"-1.14%","time":"00:05","volumn":"5.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.94","rise":"-1.22%","time":"00:06","volumn":"5.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.94","rise":"-1.22%","time":"00:07","volumn":"5.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.92","rise":"-1.29%","time":"00:08","volumn":"5.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.91","rise":"-1.33%","time":"00:09","volumn":"5.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.91","rise":"-1.33%","time":"00:10","volumn":"5.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.91","rise":"-1.34%","time":"00:11","volumn":"5.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.90","rise":"-1.37%","time":"00:12","volumn":"5.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.89","rise":"-1.39%","time":"00:13","volumn":"6.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.92","rise":"-1.30%","time":"00:14","volumn":"6.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.91","rise":"-1.33%","time":"00:15","volumn":"6.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.91","rise":"-1.33%","time":"00:16","volumn":"6.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.90","rise":"-1.35%","time":"00:17","volumn":"6.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.91","rise":"-1.35%","time":"00:18","volumn":"6.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.89","rise":"-1.43%","time":"00:19","volumn":"6.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.89","rise":"-1.39%","time":"00:20","volumn":"6.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.89","rise":"-1.43%","time":"00:21","volumn":"6.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.88","rise":"-1.47%","time":"00:22","volumn":"6.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"00:23","volumn":"6.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.57%","time":"00:24","volumn":"6.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.56%","time":"00:25","volumn":"6.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"00:26","volumn":"6.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"00:27","volumn":"6.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"00:28","volumn":"6.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.56%","time":"00:29","volumn":"6.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"00:30","volumn":"6.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"00:31","volumn":"6.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"00:32","volumn":"6.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"00:33","volumn":"6.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"00:34","volumn":"6.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"00:35","volumn":"6.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.56%","time":"00:36","volumn":"6.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.88","rise":"-1.45%","time":"00:37","volumn":"7.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"00:38","volumn":"7.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"00:39","volumn":"7.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"00:40","volumn":"7.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.70%","time":"00:41","volumn":"7.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"00:42","volumn":"7.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"00:43","volumn":"7.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"00:44","volumn":"7.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"00:45","volumn":"7.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"00:46","volumn":"7.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"00:47","volumn":"7.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"00:48","volumn":"7.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"00:49","volumn":"7.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"00:50","volumn":"7.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"00:51","volumn":"7.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.54%","time":"00:52","volumn":"7.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.52%","time":"00:53","volumn":"7.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.53%","time":"00:54","volumn":"7.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"00:55","volumn":"7.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"00:56","volumn":"7.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.87","rise":"-1.49%","time":"00:57","volumn":"7.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.50%","time":"00:58","volumn":"7.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.51%","time":"00:59","volumn":"7.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.56%","time":"01:00","volumn":"7.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"01:01","volumn":"7.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.61%","time":"01:02","volumn":"7.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.54%","time":"01:03","volumn":"7.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.54%","time":"01:04","volumn":"7.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"01:05","volumn":"7.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.57%","time":"01:06","volumn":"7.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.54%","time":"01:07","volumn":"7.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.50%","time":"01:08","volumn":"7.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.50%","time":"01:09","volumn":"7.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.51%","time":"01:10","volumn":"7.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.87","rise":"-1.49%","time":"01:11","volumn":"7.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.56%","time":"01:12","volumn":"7.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"01:13","volumn":"7.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"01:14","volumn":"7.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"01:15","volumn":"7.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"01:16","volumn":"7.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"01:17","volumn":"7.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"01:18","volumn":"7.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"01:19","volumn":"7.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.56%","time":"01:20","volumn":"7.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"01:21","volumn":"7.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.59%","time":"01:22","volumn":"7.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"01:23","volumn":"7.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.52%","time":"01:24","volumn":"7.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.86","rise":"-1.54%","time":"01:25","volumn":"7.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.56%","time":"01:26","volumn":"7.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.58%","time":"01:27","volumn":"7.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.61%","time":"01:28","volumn":"7.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"01:29","volumn":"7.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"01:30","volumn":"7.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"01:31","volumn":"7.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"01:32","volumn":"7.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"01:33","volumn":"7.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"01:34","volumn":"7.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"01:35","volumn":"7.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"01:36","volumn":"7.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.85","rise":"-1.57%","time":"01:37","volumn":"7.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"01:38","volumn":"7.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"01:39","volumn":"7.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"01:40","volumn":"7.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"01:41","volumn":"7.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"01:42","volumn":"7.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"01:43","volumn":"7.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"01:44","volumn":"7.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"01:45","volumn":"7.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"01:46","volumn":"7.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"01:47","volumn":"8.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"01:48","volumn":"8.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"01:49","volumn":"8.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"01:50","volumn":"8.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"01:51","volumn":"8.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"01:52","volumn":"8.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"01:53","volumn":"8.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.87%","time":"01:54","volumn":"8.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.87%","time":"01:55","volumn":"8.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.88%","time":"01:56","volumn":"8.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.76","rise":"-1.90%","time":"01:57","volumn":"8.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.76","rise":"-1.90%","time":"01:58","volumn":"8.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.85%","time":"01:59","volumn":"8.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"02:00","volumn":"8.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.87%","time":"02:01","volumn":"8.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.85%","time":"02:02","volumn":"8.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.85%","time":"02:03","volumn":"8.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.85%","time":"02:04","volumn":"8.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"02:05","volumn":"8.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"02:06","volumn":"8.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"02:07","volumn":"8.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:08","volumn":"8.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"02:09","volumn":"8.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"02:10","volumn":"8.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.74%","time":"02:11","volumn":"8.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"02:12","volumn":"8.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"02:13","volumn":"8.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"02:14","volumn":"8.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"02:15","volumn":"8.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"02:16","volumn":"8.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:17","volumn":"8.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:18","volumn":"8.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"02:19","volumn":"8.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:20","volumn":"8.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"02:21","volumn":"8.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"02:22","volumn":"8.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"02:23","volumn":"8.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"02:24","volumn":"8.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"02:25","volumn":"8.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"02:26","volumn":"8.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"02:27","volumn":"8.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"02:28","volumn":"8.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:29","volumn":"8.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"02:30","volumn":"8.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:31","volumn":"8.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"02:32","volumn":"8.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"02:33","volumn":"8.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"02:34","volumn":"8.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"02:35","volumn":"8.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"02:36","volumn":"8.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:37","volumn":"8.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"02:38","volumn":"8.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"02:39","volumn":"8.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"02:40","volumn":"8.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"02:41","volumn":"8.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:42","volumn":"8.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"02:43","volumn":"8.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"02:44","volumn":"8.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"02:45","volumn":"8.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"02:46","volumn":"8.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.77%","time":"02:47","volumn":"8.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"02:48","volumn":"8.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"02:49","volumn":"8.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"02:50","volumn":"8.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"02:51","volumn":"8.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"02:52","volumn":"8.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"02:53","volumn":"9.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"02:54","volumn":"9.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"02:55","volumn":"9.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"02:56","volumn":"9.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"02:57","volumn":"9.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"02:58","volumn":"9.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"02:59","volumn":"9.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:00","volumn":"9.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.75%","time":"03:01","volumn":"9.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"03:02","volumn":"9.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.82%","time":"03:03","volumn":"9.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"03:04","volumn":"9.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"03:05","volumn":"9.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"03:06","volumn":"9.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"03:07","volumn":"9.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.77%","time":"03:08","volumn":"9.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"03:09","volumn":"9.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:10","volumn":"9.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"03:11","volumn":"9.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:12","volumn":"9.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:13","volumn":"9.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:14","volumn":"9.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"03:15","volumn":"9.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.83%","time":"03:16","volumn":"9.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.78%","time":"03:17","volumn":"9.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:18","volumn":"9.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:19","volumn":"9.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:20","volumn":"9.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.79%","time":"03:21","volumn":"9.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"03:22","volumn":"9.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"03:23","volumn":"9.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:24","volumn":"9.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"03:25","volumn":"9.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"03:26","volumn":"9.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:27","volumn":"9.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"03:28","volumn":"9.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:29","volumn":"9.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"03:30","volumn":"9.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"03:31","volumn":"9.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:32","volumn":"9.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.78","rise":"-1.81%","time":"03:33","volumn":"9.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.85%","time":"03:34","volumn":"9.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.76%","time":"03:35","volumn":"9.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"03:36","volumn":"9.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"03:37","volumn":"9.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"03:38","volumn":"9.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"03:39","volumn":"9.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:40","volumn":"9.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:41","volumn":"9.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:42","volumn":"9.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"03:43","volumn":"9.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.62%","time":"03:44","volumn":"9.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:45","volumn":"9.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.68%","time":"03:46","volumn":"9.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.66%","time":"03:47","volumn":"9.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.82","rise":"-1.69%","time":"03:48","volumn":"10.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"03:49","volumn":"10.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.73%","time":"03:50","volumn":"10.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.81","rise":"-1.71%","time":"03:51","volumn":"10.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.78%","time":"03:52","volumn":"10.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.87%","time":"03:53","volumn":"10.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.85%","time":"03:54","volumn":"10.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.77","rise":"-1.85%","time":"03:55","volumn":"10.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.77%","time":"03:56","volumn":"10.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.79","rise":"-1.81%","time":"03:57","volumn":"10.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.80","rise":"-1.73%","time":"03:58","volumn":"10.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.83","rise":"-1.64%","time":"03:59","volumn":"10.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.84","rise":"-1.60%","time":"04:00","volumn":"11.45\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"1144.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/17","2024\/06\/27"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["9.54%","-3.88%","-17.30%","-30.72%","-44.14%"]},"p":[{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"0","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"-4.65%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"-3.70%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"-3.00%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"-1.92%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"1.57%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"2.03%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"3.65%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"0.54%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"7.43%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"9.54%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"6.10%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"1.27%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"4.81%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"3.54%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"3.05%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"0.73%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"-0.30%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"1.92%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"-3.57%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"-2.76%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"-4.89%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-7.83%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-8.16%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-12.61%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-12.32%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-12.16%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-10.72%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-12.86%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-13.02%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-10.72%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-8.86%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-10.29%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-12.34%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-9.94%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-9.51%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-10.78%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-14.69%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-14.53%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-15.83%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-16.34%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-16.45%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-16.37%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-16.68%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-17.99%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-19.29%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-20.07%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-21.53%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-19.91%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-21.61%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-23.64%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-23.85%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-24.93%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-23.37%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-23.53%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-25.18%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-25.36%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-24.66%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-22.07%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-23.10%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-20.29%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-20.10%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-26.88%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-28.98%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-27.39%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-30.06%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-32.14%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-34.33%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-36.20%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-35.06%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-33.85%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-34.20%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-32.04%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-32.77%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-31.98%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-33.39%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-33.63%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-32.33%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-29.28%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-28.82%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-29.61%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-30.61%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-32.50%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-32.47%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-32.50%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-29.90%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-24.82%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-26.20%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-27.47%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-24.93%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-26.20%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-25.58%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-24.37%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-25.50%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-25.99%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-27.93%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-27.96%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-28.69%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-30.23%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-31.50%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-30.20%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-29.31%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-30.61%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-32.90%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-34.04%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-33.74%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-31.17%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-28.01%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-30.09%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-27.50%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-30.66%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-26.47%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-27.53%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-27.47%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-27.09%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-25.04%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-24.01%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-28.58%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-27.85%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-28.69%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-29.98%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-31.93%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-33.66%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-33.77%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-33.47%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-35.33%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-38.36%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-41.49%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-42.57%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-41.84%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-43.54%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-39.33%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-38.30%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-37.41%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-37.60%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-38.68%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-40.60%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-41.14%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-42.03%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-43.22%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-41.57%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-36.93%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-39.79%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-42.49%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-41.60%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-40.22%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-42.27%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-39.55%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-38.41%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-36.63%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-39.30%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-37.79%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-37.33%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-37.49%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-38.03%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-37.01%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-40.44%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-40.95%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-39.92%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-42.95%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-44.14%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-34.76%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-37.25%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-35.20%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-31.63%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-28.12%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-26.39%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-28.98%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-27.90%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-26.82%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-27.53%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-26.04%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-28.98%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-30.47%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-29.66%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-30.85%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-28.50%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-28.07%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-27.07%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-26.93%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-28.39%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-29.44%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-29.71%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-29.93%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-27.88%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-27.96%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-27.09%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-31.42%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-31.33%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-32.31%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-32.06%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-31.23%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-31.09%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-27.09%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-25.58%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-23.64%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-22.77%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-18.04%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-19.26%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-21.96%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-20.93%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-11.83%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-11.21%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-11.64%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-13.21%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-13.70%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-12.56%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-13.02%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-8.75%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-9.91%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-9.18%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-7.43%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-4.73%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"-6.13%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-10.08%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"-11.72%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-15.72%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-18.23%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-19.26%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-20.80%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-18.40%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-19.99%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-19.23%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-18.77%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"-17.37%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-19.58%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-20.77%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"-20.07%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"-20.56%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"-20.15%","time":"06\/12","volumn":"12.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.40","rise":"-20.58%","time":"06\/13","volumn":"9.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"28.77","rise":"-22.29%","time":"06\/14","volumn":"11.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.24","rise":"-21.02%","time":"06\/17","volumn":"11.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.05","rise":"-21.53%","time":"06\/18","volumn":"5.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.68","rise":"-22.53%","time":"06\/20","volumn":"11.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.10","rise":"-24.10%","time":"06\/21","volumn":"10.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.36","rise":"-23.39%","time":"06\/24","volumn":"8.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.57","rise":"-25.53%","time":"06\/25","volumn":"8.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-25.69%","time":"06\/26","volumn":"4.82\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.26","rise":"-29.07%","time":"06\/27","volumn":"13.98\u4e07"}],"points":"240"}}