{"amount":"2942.39\u4e07","changeAmount":"-0.30","close":"28.70","currentPrice":"28.40","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"28.40","e2":"-0.30","e3":"(-1.05%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["28.75","28.30","27.84","27.38","26.93"]},"cyrate":{"o":["6.68%","4.99%","3.30%","1.61%","-0.07%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.95","rise":"0","time":"02:35","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.98","rise":"0.13%","time":"02:40","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.95","rise":"0.00%","time":"02:45","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.95","rise":"0.02%","time":"02:50","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.98","rise":"0.11%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.95","rise":"0.00%","time":"03:00","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.95","rise":"0.00%","time":"03:05","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.94","rise":"-0.04%","time":"03:10","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.93","rise":"-0.07%","time":"03:15","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.95","rise":"0.00%","time":"03:20","volumn":"29.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"26.99","rise":"0.15%","time":"03:25","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"27.04","rise":"0.33%","time":"03:30","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"27.07","rise":"0.44%","time":"03:35","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"27.06","rise":"0.41%","time":"03:40","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"27.05","rise":"0.37%","time":"03:45","volumn":"47.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"27.06","rise":"0.41%","time":"03:50","volumn":"63.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"27.14","rise":"0.71%","time":"03:55","volumn":"140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"27.13","rise":"0.67%","time":"04:00","volumn":"640.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.24","rise":"1.08%","time":"21:35","volumn":"45.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.27","rise":"1.17%","time":"21:40","volumn":"15.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.25","rise":"1.11%","time":"21:45","volumn":"51.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.20","rise":"0.93%","time":"21:50","volumn":"17.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.18","rise":"0.83%","time":"21:55","volumn":"10.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.18","rise":"0.85%","time":"22:00","volumn":"13.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.16","rise":"0.76%","time":"22:05","volumn":"30.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.28","rise":"1.22%","time":"22:10","volumn":"70.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.27","rise":"1.19%","time":"22:15","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.25","rise":"1.13%","time":"22:20","volumn":"14.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.25","rise":"1.11%","time":"22:25","volumn":"17.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.24","rise":"1.08%","time":"22:30","volumn":"15.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.27","rise":"1.17%","time":"22:35","volumn":"12.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.24","rise":"1.08%","time":"22:40","volumn":"18.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.26","rise":"1.15%","time":"22:45","volumn":"83.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.36","rise":"1.52%","time":"22:50","volumn":"161.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.36","rise":"1.52%","time":"22:55","volumn":"13.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.39","rise":"1.61%","time":"23:00","volumn":"21.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.41","rise":"1.71%","time":"23:05","volumn":"5.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.34","rise":"1.45%","time":"23:10","volumn":"24.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.33","rise":"1.41%","time":"23:15","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.34","rise":"1.45%","time":"23:20","volumn":"8.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.45","rise":"1.84%","time":"23:25","volumn":"26.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.44","rise":"1.82%","time":"23:30","volumn":"23.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.41","rise":"1.71%","time":"23:35","volumn":"20.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.43","rise":"1.76%","time":"23:40","volumn":"40.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.44","rise":"1.82%","time":"23:45","volumn":"4.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"1.67%","time":"23:50","volumn":"35.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.41","rise":"1.73%","time":"23:55","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.42","rise":"1.74%","time":"00:00","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.40","rise":"1.67%","time":"00:05","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.40","rise":"1.67%","time":"00:10","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.45%","time":"00:15","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.43%","time":"00:20","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.45%","time":"00:25","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.47%","time":"00:30","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.47%","time":"00:35","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.36","rise":"1.50%","time":"00:40","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.38","rise":"1.60%","time":"00:45","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.35","rise":"1.49%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.35","rise":"1.50%","time":"00:55","volumn":"9.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.39%","time":"01:00","volumn":"49.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.33","rise":"1.41%","time":"01:05","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.39%","time":"01:10","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.30","rise":"1.30%","time":"01:15","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.30","rise":"1.28%","time":"01:20","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.37%","time":"01:25","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.35%","time":"01:30","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.39%","time":"01:35","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.37%","time":"01:40","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.37%","time":"01:45","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.45%","time":"01:50","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.39%","time":"01:55","volumn":"4.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.36","rise":"1.52%","time":"02:00","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.36","rise":"1.52%","time":"02:05","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.36","rise":"1.52%","time":"02:10","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.38","rise":"1.58%","time":"02:15","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.33","rise":"1.41%","time":"02:20","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.40","rise":"1.67%","time":"02:25","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.39","rise":"1.65%","time":"02:30","volumn":"137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.41","rise":"1.69%","time":"02:35","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.40","rise":"1.67%","time":"02:40","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.36","rise":"1.52%","time":"02:45","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.38","rise":"1.58%","time":"02:50","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.38","rise":"1.60%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.40","rise":"1.67%","time":"03:00","volumn":"51.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.37","rise":"1.56%","time":"03:05","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.35","rise":"1.48%","time":"03:10","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.46%","time":"03:15","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.45%","time":"03:20","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.45%","time":"03:25","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.45%","time":"03:30","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.35","rise":"1.48%","time":"03:35","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.35","rise":"1.48%","time":"03:40","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.32","rise":"1.39%","time":"03:45","volumn":"84.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.34","rise":"1.47%","time":"03:50","volumn":"80.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.31","rise":"1.34%","time":"03:55","volumn":"243.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.36","rise":"1.52%","time":"04:00","volumn":"3790.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.02","rise":"0.26%","time":"21:35","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.06","rise":"0.41%","time":"21:40","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.21","rise":"0.96%","time":"21:45","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.31","rise":"1.34%","time":"21:50","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.38","rise":"1.60%","time":"21:55","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.14","rise":"0.72%","time":"22:00","volumn":"41.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.20","rise":"0.95%","time":"22:05","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.28","rise":"1.22%","time":"22:10","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.23","rise":"1.04%","time":"22:15","volumn":"33.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.29","rise":"1.26%","time":"22:20","volumn":"75.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.37","rise":"1.56%","time":"22:25","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.36","rise":"1.50%","time":"22:30","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.39","rise":"1.61%","time":"22:35","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"2.06%","time":"22:40","volumn":"192.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.52","rise":"2.13%","time":"22:45","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"2.23%","time":"22:50","volumn":"102.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"2.23%","time":"22:55","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.45","rise":"1.86%","time":"23:00","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"2.04%","time":"23:05","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.51","rise":"2.08%","time":"23:10","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"2.04%","time":"23:15","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.53","rise":"2.15%","time":"23:20","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.58","rise":"2.34%","time":"23:25","volumn":"51.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"2.24%","time":"23:30","volumn":"55.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"2.23%","time":"23:35","volumn":"45.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"2.23%","time":"23:40","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.50","rise":"2.04%","time":"23:45","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.53","rise":"2.15%","time":"23:50","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.55","rise":"2.23%","time":"23:55","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.53","rise":"2.15%","time":"00:00","volumn":"33.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.50","rise":"2.04%","time":"00:05","volumn":"36.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.54","rise":"2.19%","time":"00:10","volumn":"27.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.56","rise":"2.26%","time":"00:15","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.63","rise":"2.52%","time":"00:20","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.63","rise":"2.52%","time":"00:25","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.63","rise":"2.52%","time":"00:30","volumn":"47.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.57","rise":"2.30%","time":"00:35","volumn":"27.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.34%","time":"00:40","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.57","rise":"2.30%","time":"00:45","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.35%","time":"00:50","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.61","rise":"2.45%","time":"00:55","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.61","rise":"2.45%","time":"01:00","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.34%","time":"01:05","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.34%","time":"01:10","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.53","rise":"2.15%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.56","rise":"2.26%","time":"01:20","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.57","rise":"2.30%","time":"01:25","volumn":"22.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.59","rise":"2.37%","time":"01:30","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.60","rise":"2.40%","time":"01:35","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.34%","time":"01:40","volumn":"17.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.34%","time":"01:45","volumn":"29.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.57","rise":"2.30%","time":"01:50","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.34%","time":"01:55","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.59","rise":"2.37%","time":"02:00","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.59","rise":"2.36%","time":"02:05","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.59","rise":"2.37%","time":"02:10","volumn":"3.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.61","rise":"2.45%","time":"02:15","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.55","rise":"2.23%","time":"02:20","volumn":"17.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.54","rise":"2.20%","time":"02:25","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.53","rise":"2.17%","time":"02:30","volumn":"41.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.54","rise":"2.19%","time":"02:35","volumn":"39.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.50","rise":"2.04%","time":"02:40","volumn":"16.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.51","rise":"2.08%","time":"02:45","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.51","rise":"2.08%","time":"02:50","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.51","rise":"2.08%","time":"02:55","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.55","rise":"2.21%","time":"03:00","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.54","rise":"2.19%","time":"03:05","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.52","rise":"2.12%","time":"03:10","volumn":"49.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.55","rise":"2.23%","time":"03:15","volumn":"101.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.51","rise":"2.08%","time":"03:20","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.58","rise":"2.34%","time":"03:25","volumn":"39.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.61","rise":"2.45%","time":"03:30","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.61","rise":"2.45%","time":"03:35","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.61","rise":"2.45%","time":"03:40","volumn":"66.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.65","rise":"2.60%","time":"03:45","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.67","rise":"2.67%","time":"03:50","volumn":"40.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.62","rise":"2.50%","time":"03:55","volumn":"278.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.66","rise":"2.63%","time":"04:00","volumn":"2410.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.52","rise":"2.10%","time":"21:35","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.66","rise":"2.62%","time":"21:40","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.82","rise":"3.22%","time":"21:45","volumn":"47.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.94","rise":"3.67%","time":"21:50","volumn":"144.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.87","rise":"3.41%","time":"21:55","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.88","rise":"3.43%","time":"22:00","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.93","rise":"3.64%","time":"22:05","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.07","rise":"4.16%","time":"22:10","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.05","rise":"4.08%","time":"22:15","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.03","rise":"3.99%","time":"22:20","volumn":"126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.04","rise":"4.04%","time":"22:25","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.05","rise":"4.08%","time":"22:30","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.11","rise":"4.30%","time":"22:35","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.27","rise":"4.90%","time":"22:40","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.25","rise":"4.81%","time":"22:45","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.27","rise":"4.90%","time":"22:50","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.28","rise":"4.94%","time":"22:55","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.25","rise":"4.82%","time":"23:00","volumn":"47.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.31","rise":"5.04%","time":"23:05","volumn":"52.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.23","rise":"4.75%","time":"23:10","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.22","rise":"4.72%","time":"23:15","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.25","rise":"4.82%","time":"23:20","volumn":"237.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.36","rise":"5.23%","time":"23:25","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.42","rise":"5.45%","time":"23:30","volumn":"66.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.39","rise":"5.36%","time":"23:35","volumn":"40.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.38","rise":"5.29%","time":"23:40","volumn":"57.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.44","rise":"5.53%","time":"23:45","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.50","rise":"5.75%","time":"23:50","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.54","rise":"5.90%","time":"23:55","volumn":"67.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"5.99%","time":"00:00","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.75%","time":"00:05","volumn":"36.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.49","rise":"5.72%","time":"00:10","volumn":"107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"5.90%","time":"00:15","volumn":"55.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"5.83%","time":"00:20","volumn":"46.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.75%","time":"00:25","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"5.79%","time":"00:30","volumn":"18.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.75%","time":"00:35","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.47","rise":"5.64%","time":"00:40","volumn":"56.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"5.49%","time":"00:45","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.77%","time":"00:50","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"5.94%","time":"00:55","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"5.86%","time":"01:00","volumn":"122.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"5.84%","time":"01:05","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"5.90%","time":"01:10","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"5.86%","time":"01:15","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"5.94%","time":"01:20","volumn":"36.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.59","rise":"6.07%","time":"01:25","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.60","rise":"6.12%","time":"01:30","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.66","rise":"6.35%","time":"01:35","volumn":"40.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"6.14%","time":"01:40","volumn":"19.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.66","rise":"6.35%","time":"01:45","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.68","rise":"6.40%","time":"01:50","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.71","rise":"6.53%","time":"01:55","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.75","rise":"6.68%","time":"02:00","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.75","rise":"6.68%","time":"02:05","volumn":"29.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.75","rise":"6.66%","time":"02:10","volumn":"13.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.64","rise":"6.29%","time":"02:15","volumn":"57.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.64","rise":"6.27%","time":"02:20","volumn":"98.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.63","rise":"6.23%","time":"02:25","volumn":"16.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.63","rise":"6.23%","time":"02:30","volumn":"9.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.65","rise":"6.31%","time":"02:35","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"6.16%","time":"02:40","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"6.16%","time":"02:45","volumn":"3.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.56","rise":"5.97%","time":"02:50","volumn":"85.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.62","rise":"6.20%","time":"02:55","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.64","rise":"6.27%","time":"03:00","volumn":"29.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.62","rise":"6.20%","time":"03:05","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"6.16%","time":"03:10","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.69","rise":"6.46%","time":"03:15","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.69","rise":"6.46%","time":"03:20","volumn":"29.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.67","rise":"6.38%","time":"03:25","volumn":"48.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.67","rise":"6.38%","time":"03:30","volumn":"31.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.66","rise":"6.33%","time":"03:35","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.65","rise":"6.31%","time":"03:40","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.58","rise":"6.05%","time":"03:45","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.59","rise":"6.07%","time":"03:50","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.65","rise":"6.31%","time":"03:55","volumn":"198.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.70","rise":"6.49%","time":"04:00","volumn":"1704.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"5.49%","time":"21:35","volumn":"233.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.75%","time":"21:40","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"5.49%","time":"21:45","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"5.55%","time":"21:50","volumn":"7.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"5.79%","time":"21:55","volumn":"35.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"5.81%","time":"22:00","volumn":"21.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"5.58%","time":"22:05","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.75%","time":"22:10","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"6.01%","time":"22:15","volumn":"30.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.58","rise":"6.05%","time":"22:20","volumn":"10.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.58","rise":"6.05%","time":"22:25","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.56","rise":"5.97%","time":"22:30","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"5.96%","time":"22:35","volumn":"40.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"6.14%","time":"22:40","volumn":"27.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"5.83%","time":"22:45","volumn":"38.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"5.83%","time":"22:50","volumn":"139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"5.94%","time":"22:55","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"5.88%","time":"23:00","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"5.86%","time":"23:05","volumn":"45.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"5.86%","time":"23:10","volumn":"0"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"5.96%","time":"23:15","volumn":"187.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"6.03%","time":"23:20","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.42","rise":"5.45%","time":"23:25","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.73%","time":"23:30","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"5.79%","time":"23:35","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.74%","time":"23:40","volumn":"67.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.77%","time":"23:45","volumn":"8.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"5.77%","time":"23:50","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.48","rise":"5.66%","time":"23:55","volumn":"71.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"5.44%","time":"00:00","volumn":"35.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"5.32%","time":"00:05","volumn":"99.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"5.38%","time":"00:10","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"5.42%","time":"00:15","volumn":"18.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"5.42%","time":"00:20","volumn":"36.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.44","rise":"5.53%","time":"00:25","volumn":"70.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"5.57%","time":"00:30","volumn":"86.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.54","rise":"5.90%","time":"00:35","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.56","rise":"5.97%","time":"00:40","volumn":"42.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.53","rise":"5.86%","time":"00:45","volumn":"25.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.51","rise":"5.79%","time":"00:50","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.50","rise":"5.77%","time":"00:55","volumn":"77.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.55","rise":"5.92%","time":"01:00","volumn":"24.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"6.01%","time":"01:05","volumn":"37.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"6.16%","time":"01:10","volumn":"60.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"6.23%","time":"01:15","volumn":"9.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"6.12%","time":"01:20","volumn":"35.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"6.27%","time":"01:25","volumn":"16.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"6.42%","time":"01:30","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"6.42%","time":"01:35","volumn":"0"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"6.25%","time":"01:40","volumn":"37.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"6.20%","time":"01:45","volumn":"6.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"6.23%","time":"01:50","volumn":"18.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"6.03%","time":"01:55","volumn":"37.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"6.12%","time":"02:00","volumn":"45.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"6.22%","time":"02:05","volumn":"35.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"6.23%","time":"02:10","volumn":"42.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"6.27%","time":"02:15","volumn":"37.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.67","rise":"6.38%","time":"02:20","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"6.49%","time":"02:25","volumn":"41.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"6.49%","time":"02:30","volumn":"39.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"6.46%","time":"02:35","volumn":"51.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"6.27%","time":"02:40","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"6.35%","time":"02:45","volumn":"34.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"6.16%","time":"02:50","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"6.12%","time":"02:55","volumn":"29.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.54","rise":"5.90%","time":"03:00","volumn":"63.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"5.56%","time":"03:05","volumn":"35.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"5.60%","time":"03:10","volumn":"101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.48","rise":"5.70%","time":"03:15","volumn":"94.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"5.57%","time":"03:20","volumn":"60.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.36","rise":"5.21%","time":"03:25","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.38","rise":"5.31%","time":"03:30","volumn":"35.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.48","rise":"5.68%","time":"03:35","volumn":"223.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.37","rise":"5.27%","time":"03:40","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.34","rise":"5.16%","time":"03:45","volumn":"82.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"5.42%","time":"03:50","volumn":"323.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.47","rise":"5.64%","time":"03:55","volumn":"354.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"5.38%","time":"04:00","volumn":"5784.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"34.40\u4ebf","maxPrice":"28.72","minPrice":"28.27","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["29.94","29.18","28.42","27.66","26.90"]},"cyrate":{"o":["11.30%","8.56%","5.82%","3.08%","0.33%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"0","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"0.37%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"0.41%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"5.80%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.00","rise":"7.81%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"8.18%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"11.30%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"9.18%","time":"05\/14","volumn":"2961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"8.14%","time":"05\/15","volumn":"2730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.54","rise":"9.81%","time":"05\/16","volumn":"3673.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"8.85%","time":"05\/17","volumn":"4647.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"8.33%","time":"05\/20","volumn":"2939.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"28.64","rise":"6.47%","time":"05\/21","volumn":"4615.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.80","rise":"3.35%","time":"05\/22","volumn":"4392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.99","rise":"0.33%","time":"05\/23","volumn":"4733.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.13","rise":"0.86%","time":"05\/24","volumn":"2229.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.36","rise":"1.71%","time":"05\/28","volumn":"6209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.66","rise":"2.83%","time":"05\/29","volumn":"5426.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.70","rise":"6.69%","time":"05\/30","volumn":"6085.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.40","rise":"5.58%","time":"05\/31","volumn":"1.03\u4e07"}],"points":"20"},"open":"28.27","priceChangeRatio":"-1.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["28.70","28.61","28.52","28.42","28.33"]},"cyrate":{"o":["0.00%","-0.32%","-0.64%","-0.97%","-1.29%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.33","rise":"-1.29%","time":"21:31","volumn":"138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.39","rise":"-1.10%","time":"21:32","volumn":"151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.44","rise":"-0.91%","time":"21:33","volumn":"218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"-0.94%","time":"21:34","volumn":"233.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"-0.94%","time":"21:35","volumn":"233.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.41","rise":"-1.01%","time":"21:36","volumn":"237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.40","rise":"-1.05%","time":"21:37","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.40","rise":"-1.05%","time":"21:38","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.87%","time":"21:39","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.70%","time":"21:40","volumn":"258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.70%","time":"21:41","volumn":"258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"21:42","volumn":"268.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"21:43","volumn":"268.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.62","rise":"-0.26%","time":"21:44","volumn":"280.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"-0.94%","time":"21:45","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"-0.94%","time":"21:46","volumn":"318.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"-0.94%","time":"21:47","volumn":"318.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.89%","time":"21:48","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.89%","time":"21:49","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.89%","time":"21:50","volumn":"324.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.46","rise":"-0.84%","time":"21:51","volumn":"344.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"21:52","volumn":"352.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"21:53","volumn":"352.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"21:54","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"21:55","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"21:56","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"21:57","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"21:58","volumn":"376.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"21:59","volumn":"376.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"22:00","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"22:01","volumn":"381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.70%","time":"22:02","volumn":"394.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.70%","time":"22:03","volumn":"395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.85%","time":"22:04","volumn":"445.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.85%","time":"22:05","volumn":"447.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.85%","time":"22:06","volumn":"447.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.49","rise":"-0.73%","time":"22:07","volumn":"493.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.47","rise":"-0.80%","time":"22:08","volumn":"511.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"22:09","volumn":"534.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.70%","time":"22:10","volumn":"554.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.49","rise":"-0.73%","time":"22:11","volumn":"567.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"22:12","volumn":"576.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"22:13","volumn":"577.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.45%","time":"22:14","volumn":"584.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.45%","time":"22:15","volumn":"584.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.45%","time":"22:16","volumn":"584.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.45%","time":"22:17","volumn":"589.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.45%","time":"22:18","volumn":"590.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.45%","time":"22:19","volumn":"590.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.58","rise":"-0.42%","time":"22:20","volumn":"595.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.62","rise":"-0.28%","time":"22:21","volumn":"602.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.62","rise":"-0.28%","time":"22:22","volumn":"602.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.62","rise":"-0.28%","time":"22:23","volumn":"603.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.62","rise":"-0.28%","time":"22:24","volumn":"603.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.58","rise":"-0.42%","time":"22:25","volumn":"618.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.60","rise":"-0.35%","time":"22:26","volumn":"631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.60","rise":"-0.35%","time":"22:27","volumn":"633.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.60","rise":"-0.35%","time":"22:28","volumn":"633.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.60","rise":"-0.35%","time":"22:29","volumn":"633.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.56","rise":"-0.49%","time":"22:30","volumn":"641.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.56","rise":"-0.49%","time":"22:31","volumn":"642.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.56","rise":"-0.49%","time":"22:32","volumn":"642.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"22:33","volumn":"662.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.51%","time":"22:34","volumn":"679.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.51%","time":"22:35","volumn":"681.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.51%","time":"22:36","volumn":"688.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"-0.33%","time":"22:37","volumn":"704.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"-0.33%","time":"22:38","volumn":"704.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"-0.33%","time":"22:39","volumn":"707.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"-0.33%","time":"22:40","volumn":"708.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"-0.33%","time":"22:41","volumn":"711.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.61","rise":"-0.33%","time":"22:42","volumn":"711.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"-0.57%","time":"22:43","volumn":"742.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"-0.57%","time":"22:44","volumn":"742.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.63%","time":"22:45","volumn":"746.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.63%","time":"22:46","volumn":"746.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"-0.56%","time":"22:47","volumn":"760.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.61%","time":"22:48","volumn":"801.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.61%","time":"22:49","volumn":"867.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.63%","time":"22:50","volumn":"886.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"22:51","volumn":"897.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"22:52","volumn":"898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.54%","time":"22:53","volumn":"915.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"22:54","volumn":"917.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"22:55","volumn":"925.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.58","rise":"-0.42%","time":"22:56","volumn":"928.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.58","rise":"-0.42%","time":"22:57","volumn":"933.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.44%","time":"22:58","volumn":"950.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.45%","time":"22:59","volumn":"959.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"-0.57%","time":"23:00","volumn":"969.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"-0.57%","time":"23:01","volumn":"969.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"23:02","volumn":"1001.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"23:03","volumn":"1007.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"23:04","volumn":"1011.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"-0.59%","time":"23:05","volumn":"1014.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"-0.59%","time":"23:06","volumn":"1014.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"-0.59%","time":"23:07","volumn":"1014.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"-0.59%","time":"23:08","volumn":"1014.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"-0.59%","time":"23:09","volumn":"1014.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"-0.59%","time":"23:10","volumn":"1014.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.52%","time":"23:11","volumn":"1088.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.63%","time":"23:12","volumn":"1126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.53","rise":"-0.59%","time":"23:13","volumn":"1175.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.54","rise":"-0.56%","time":"23:14","volumn":"1197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.51%","time":"23:15","volumn":"1201.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.55","rise":"-0.51%","time":"23:16","volumn":"1202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.59","rise":"-0.38%","time":"23:17","volumn":"1207.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.44%","time":"23:18","volumn":"1214.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.44%","time":"23:19","volumn":"1224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.44%","time":"23:20","volumn":"1224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.57","rise":"-0.44%","time":"23:21","volumn":"1226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"23:22","volumn":"1245.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.89%","time":"23:23","volumn":"1255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.89%","time":"23:24","volumn":"1255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.42","rise":"-0.98%","time":"23:25","volumn":"1256.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.42","rise":"-0.98%","time":"23:26","volumn":"1256.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.41","rise":"-1.01%","time":"23:27","volumn":"1259.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.41","rise":"-1.01%","time":"23:28","volumn":"1259.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.44","rise":"-0.91%","time":"23:29","volumn":"1298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.71%","time":"23:30","volumn":"1327.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.71%","time":"23:31","volumn":"1327.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.48","rise":"-0.75%","time":"23:32","volumn":"1333.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.48","rise":"-0.75%","time":"23:33","volumn":"1333.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.48","rise":"-0.77%","time":"23:34","volumn":"1339.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"23:35","volumn":"1360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.70%","time":"23:36","volumn":"1377.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"23:37","volumn":"1392.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.64%","time":"23:38","volumn":"1400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.71%","time":"23:39","volumn":"1424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.71%","time":"23:40","volumn":"1427.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:41","volumn":"1430.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:42","volumn":"1432.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:43","volumn":"1434.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:44","volumn":"1436.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:45","volumn":"1436.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.52","rise":"-0.63%","time":"23:46","volumn":"1466.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:47","volumn":"1549.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:48","volumn":"1552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.51","rise":"-0.66%","time":"23:49","volumn":"1555.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.68%","time":"23:50","volumn":"1560.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.71%","time":"23:51","volumn":"1592.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.50","rise":"-0.71%","time":"23:52","volumn":"1595.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.48","rise":"-0.78%","time":"23:53","volumn":"1631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.48","rise":"-0.78%","time":"23:54","volumn":"1631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.48","rise":"-0.78%","time":"23:55","volumn":"1631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.49","rise":"-0.73%","time":"23:56","volumn":"1633.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.45","rise":"-0.87%","time":"23:57","volumn":"1650.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.43","rise":"-0.96%","time":"23:58","volumn":"1655.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.41","rise":"-0.99%","time":"23:59","volumn":"1659.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-0.99%","time":"00:00","volumn":"1667.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"00:01","volumn":"1703.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"00:02","volumn":"1709.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"00:03","volumn":"1724.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"-1.10%","time":"00:04","volumn":"1756.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"-1.10%","time":"00:05","volumn":"1766.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"-1.08%","time":"00:06","volumn":"1769.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"-1.08%","time":"00:07","volumn":"1769.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"-1.10%","time":"00:08","volumn":"1776.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"00:09","volumn":"1783.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"00:10","volumn":"1796.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"00:11","volumn":"1797.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"00:12","volumn":"1806.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"00:13","volumn":"1810.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:14","volumn":"1814.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:15","volumn":"1814.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"00:16","volumn":"1823.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"00:17","volumn":"1824.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"00:18","volumn":"1833.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"00:19","volumn":"1842.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:20","volumn":"1851.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:21","volumn":"1856.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:22","volumn":"1861.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.43","rise":"-0.94%","time":"00:23","volumn":"1869.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.87%","time":"00:24","volumn":"1884.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.44","rise":"-0.91%","time":"00:25","volumn":"1921.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"-1.10%","time":"00:26","volumn":"1933.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:27","volumn":"1987.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:28","volumn":"1995.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"00:29","volumn":"1995.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.87%","time":"00:30","volumn":"2008.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.89%","time":"00:31","volumn":"2011.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.47","rise":"-0.80%","time":"00:32","volumn":"2016.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.48","rise":"-0.77%","time":"00:33","volumn":"2033.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.54","rise":"-0.56%","time":"00:34","volumn":"2039.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.54","rise":"-0.56%","time":"00:35","volumn":"2039.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.51","rise":"-0.66%","time":"00:36","volumn":"2040.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.52","rise":"-0.63%","time":"00:37","volumn":"2041.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.52","rise":"-0.63%","time":"00:38","volumn":"2043.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.52","rise":"-0.63%","time":"00:39","volumn":"2043.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.56","rise":"-0.49%","time":"00:40","volumn":"2081.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.53","rise":"-0.59%","time":"00:41","volumn":"2093.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.52","rise":"-0.61%","time":"00:42","volumn":"2097.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.52","rise":"-0.61%","time":"00:43","volumn":"2097.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.51","rise":"-0.66%","time":"00:44","volumn":"2103.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.53","rise":"-0.59%","time":"00:45","volumn":"2107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.53","rise":"-0.59%","time":"00:46","volumn":"2108.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.53","rise":"-0.59%","time":"00:47","volumn":"2109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.50","rise":"-0.70%","time":"00:48","volumn":"2122.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.50","rise":"-0.70%","time":"00:49","volumn":"2125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.51","rise":"-0.66%","time":"00:50","volumn":"2127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.51","rise":"-0.66%","time":"00:51","volumn":"2137.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.52","rise":"-0.63%","time":"00:52","volumn":"2200.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.50","rise":"-0.68%","time":"00:53","volumn":"2202.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.50","rise":"-0.68%","time":"00:54","volumn":"2202.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.50","rise":"-0.68%","time":"00:55","volumn":"2204.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.52","rise":"-0.63%","time":"00:56","volumn":"2210.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.55","rise":"-0.52%","time":"00:57","volumn":"2216.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.55","rise":"-0.52%","time":"00:58","volumn":"2217.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.55","rise":"-0.54%","time":"00:59","volumn":"2229.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.55","rise":"-0.54%","time":"01:00","volumn":"2229.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.56","rise":"-0.49%","time":"01:01","volumn":"2237.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.59","rise":"-0.39%","time":"01:02","volumn":"2248.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.58","rise":"-0.42%","time":"01:03","volumn":"2251.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.58","rise":"-0.42%","time":"01:04","volumn":"2251.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"-0.45%","time":"01:05","volumn":"2267.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"-0.45%","time":"01:06","volumn":"2267.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"-0.47%","time":"01:07","volumn":"2287.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.58","rise":"-0.42%","time":"01:08","volumn":"2288.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:09","volumn":"2310.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"-0.31%","time":"01:10","volumn":"2327.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"01:11","volumn":"2330.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"01:12","volumn":"2331.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"01:13","volumn":"2332.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"01:14","volumn":"2333.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:15","volumn":"2337.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:16","volumn":"2362.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.59","rise":"-0.40%","time":"01:17","volumn":"2365.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.59","rise":"-0.40%","time":"01:18","volumn":"2366.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.59","rise":"-0.40%","time":"01:19","volumn":"2371.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:20","volumn":"2373.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:21","volumn":"2378.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:22","volumn":"2380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"01:23","volumn":"2384.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"01:24","volumn":"2386.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.21%","time":"01:25","volumn":"2389.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.21%","time":"01:26","volumn":"2389.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.65","rise":"-0.17%","time":"01:27","volumn":"2395.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.67","rise":"-0.10%","time":"01:28","volumn":"2396.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.09%","time":"01:29","volumn":"2399.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.07%","time":"01:30","volumn":"2408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.07%","time":"01:31","volumn":"2408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.07%","time":"01:32","volumn":"2408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.07%","time":"01:33","volumn":"2408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.07%","time":"01:34","volumn":"2408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.07%","time":"01:35","volumn":"2408.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.12%","time":"01:36","volumn":"2424.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"01:37","volumn":"2426.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"01:38","volumn":"2426.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"01:39","volumn":"2427.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.23%","time":"01:40","volumn":"2446.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.23%","time":"01:41","volumn":"2446.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:42","volumn":"2449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:43","volumn":"2449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:44","volumn":"2449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"01:45","volumn":"2453.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:46","volumn":"2457.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:47","volumn":"2461.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:48","volumn":"2461.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:49","volumn":"2464.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:50","volumn":"2471.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"01:51","volumn":"2473.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.26%","time":"01:52","volumn":"2478.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"-0.47%","time":"01:53","volumn":"2505.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"-0.44%","time":"01:54","volumn":"2508.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.57","rise":"-0.44%","time":"01:55","volumn":"2508.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.59","rise":"-0.38%","time":"01:56","volumn":"2533.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:57","volumn":"2536.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:58","volumn":"2548.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"01:59","volumn":"2549.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"02:00","volumn":"2554.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"02:01","volumn":"2556.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"02:02","volumn":"2558.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"02:03","volumn":"2586.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.28%","time":"02:04","volumn":"2586.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.26%","time":"02:05","volumn":"2590.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.62","rise":"-0.26%","time":"02:06","volumn":"2590.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.21%","time":"02:07","volumn":"2594.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"02:08","volumn":"2606.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"02:09","volumn":"2609.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.63","rise":"-0.24%","time":"02:10","volumn":"2632.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.19%","time":"02:11","volumn":"2648.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.65","rise":"-0.17%","time":"02:12","volumn":"2653.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.21%","time":"02:13","volumn":"2655.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.21%","time":"02:14","volumn":"2660.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.21%","time":"02:15","volumn":"2670.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"-0.03%","time":"02:16","volumn":"2694.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.67","rise":"-0.10%","time":"02:17","volumn":"2716.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.67","rise":"-0.10%","time":"02:18","volumn":"2719.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.67","rise":"-0.10%","time":"02:19","volumn":"2721.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.67","rise":"-0.10%","time":"02:20","volumn":"2721.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.05%","time":"02:21","volumn":"2733.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.05%","time":"02:22","volumn":"2735.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.68","rise":"-0.05%","time":"02:23","volumn":"2738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:24","volumn":"2747.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:25","volumn":"2763.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:26","volumn":"2783.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:27","volumn":"2796.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:28","volumn":"2796.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:29","volumn":"2797.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:30","volumn":"2802.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.70","rise":"0.00%","time":"02:31","volumn":"2809.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"-0.03%","time":"02:32","volumn":"2811.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"-0.03%","time":"02:33","volumn":"2811.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"-0.03%","time":"02:34","volumn":"2853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"-0.03%","time":"02:35","volumn":"2853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"-0.03%","time":"02:36","volumn":"2853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.69","rise":"-0.03%","time":"02:37","volumn":"2853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.67","rise":"-0.10%","time":"02:38","volumn":"2860.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.65","rise":"-0.17%","time":"02:39","volumn":"2881.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.21%","time":"02:40","volumn":"2884.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.64","rise":"-0.20%","time":"02:41","volumn":"2885.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"02:42","volumn":"2889.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.65","rise":"-0.17%","time":"02:43","volumn":"2903.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.65","rise":"-0.17%","time":"02:44","volumn":"2905.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"02:45","volumn":"2918.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"02:46","volumn":"2919.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"02:47","volumn":"2924.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.66","rise":"-0.14%","time":"02:48","volumn":"2924.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"-0.31%","time":"02:49","volumn":"2946.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"-0.31%","time":"02:50","volumn":"2947.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"-0.31%","time":"02:51","volumn":"2947.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"-0.32%","time":"02:52","volumn":"2951.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"-0.33%","time":"02:53","volumn":"2953.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.59","rise":"-0.38%","time":"02:54","volumn":"2975.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"02:55","volumn":"2976.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"02:56","volumn":"2990.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"02:57","volumn":"2995.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.60","rise":"-0.35%","time":"02:58","volumn":"2995.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.61","rise":"-0.31%","time":"02:59","volumn":"2998.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.54","rise":"-0.56%","time":"03:00","volumn":"3040.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.54","rise":"-0.56%","time":"03:01","volumn":"3040.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.54","rise":"-0.57%","time":"03:02","volumn":"3048.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.51","rise":"-0.66%","time":"03:03","volumn":"3063.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.82%","time":"03:04","volumn":"3072.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.88%","time":"03:05","volumn":"3076.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.48","rise":"-0.75%","time":"03:06","volumn":"3096.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.47","rise":"-0.80%","time":"03:07","volumn":"3160.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.47","rise":"-0.80%","time":"03:08","volumn":"3161.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.47","rise":"-0.80%","time":"03:09","volumn":"3163.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.84%","time":"03:10","volumn":"3178.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.85%","time":"03:11","volumn":"3193.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.84%","time":"03:12","volumn":"3214.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.50","rise":"-0.70%","time":"03:13","volumn":"3265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.48","rise":"-0.75%","time":"03:14","volumn":"3268.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.48","rise":"-0.75%","time":"03:15","volumn":"3272.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.84%","time":"03:16","volumn":"3312.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.84%","time":"03:17","volumn":"3322.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.84%","time":"03:18","volumn":"3322.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.89%","time":"03:19","volumn":"3326.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.87%","time":"03:20","volumn":"3332.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.87%","time":"03:21","volumn":"3332.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"03:22","volumn":"3380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"03:23","volumn":"3400.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.35","rise":"-1.22%","time":"03:24","volumn":"3420.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.36","rise":"-1.20%","time":"03:25","volumn":"3428.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.36","rise":"-1.20%","time":"03:26","volumn":"3429.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.34","rise":"-1.25%","time":"03:27","volumn":"3433.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.36","rise":"-1.18%","time":"03:28","volumn":"3448.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.36","rise":"-1.19%","time":"03:29","volumn":"3459.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.38","rise":"-1.11%","time":"03:30","volumn":"3464.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.89%","time":"03:31","volumn":"3608.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.89%","time":"03:32","volumn":"3633.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.49","rise":"-0.73%","time":"03:33","volumn":"3663.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.49","rise":"-0.73%","time":"03:34","volumn":"3684.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.48","rise":"-0.77%","time":"03:35","volumn":"3687.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.82%","time":"03:36","volumn":"3738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"03:37","volumn":"3756.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.39","rise":"-1.10%","time":"03:38","volumn":"3769.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.37","rise":"-1.15%","time":"03:39","volumn":"3782.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.37","rise":"-1.15%","time":"03:40","volumn":"3794.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.38","rise":"-1.11%","time":"03:41","volumn":"3808.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.37","rise":"-1.15%","time":"03:42","volumn":"3830.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.35","rise":"-1.22%","time":"03:43","volumn":"3844.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.34","rise":"-1.25%","time":"03:44","volumn":"3876.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.34","rise":"-1.25%","time":"03:45","volumn":"3876.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.37","rise":"-1.15%","time":"03:46","volumn":"3921.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"03:47","volumn":"3997.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.38","rise":"-1.13%","time":"03:48","volumn":"4068.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.35","rise":"-1.22%","time":"03:49","volumn":"4092.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.01%","time":"03:50","volumn":"4200.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.41","rise":"-1.03%","time":"03:51","volumn":"4266.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.84%","time":"03:52","volumn":"4343.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.45","rise":"-0.85%","time":"03:53","volumn":"4367.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.51","rise":"-0.66%","time":"03:54","volumn":"4419.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.47","rise":"-0.80%","time":"03:55","volumn":"4554.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.43","rise":"-0.94%","time":"03:56","volumn":"4632.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.49","rise":"-0.73%","time":"03:57","volumn":"4874.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.46","rise":"-0.82%","time":"03:58","volumn":"5020.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.42","rise":"-0.98%","time":"03:59","volumn":"5290.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"28.40","rise":"-1.05%","time":"04:00","volumn":"1.03\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6[ATHM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ATHM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ATHM.html?from=360search","volume":"103.40\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["16.86%","9.53%","2.20%","-5.13%","-12.45%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.46","rise":"0","time":"06\/20","volumn":"3465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.56","rise":"0.36%","time":"06\/21","volumn":"5473.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.07","rise":"2.22%","time":"06\/22","volumn":"2770.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.67","rise":"0.76%","time":"06\/23","volumn":"2659.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.88","rise":"1.53%","time":"06\/26","volumn":"2740.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"2.73%","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"2.11%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"1.46%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"2.00%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"2.69%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"1.82%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"-0.04%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"3.42%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"4.12%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"6.96%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"8.99%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"12.24%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"9.58%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"5.43%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"1.24%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"2.37%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"2.37%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"2.11%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"5.90%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"7.06%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"9.14%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"10.60%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"16.86%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"12.24%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"10.38%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"8.45%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"9.29%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"8.38%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"9.03%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"6.01%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"7.87%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"5.83%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"3.97%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"3.97%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"4.81%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"5.32%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"6.19%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"7.25%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"4.12%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"3.61%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"2.66%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"1.64%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"1.42%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"4.30%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"5.21%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"2.00%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"1.06%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"2.29%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"2.62%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"4.33%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"2.15%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"5.21%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"5.35%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"4.48%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"2.95%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"3.57%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"3.75%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"4.62%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"3.86%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"3.82%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"2.80%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"5.79%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"6.81%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"5.54%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"6.15%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"6.85%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"6.34%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"6.23%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"2.40%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"1.49%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"1.42%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"2.77%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"2.84%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"4.73%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"3.75%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"1.38%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"0.47%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"0.18%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"-0.44%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-2.44%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-5.50%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-4.33%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-5.83%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-3.71%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-4.70%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-6.01%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-6.48%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-6.37%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-6.77%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-8.85%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-6.74%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-6.23%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-6.12%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-8.78%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-6.74%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-7.68%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-6.34%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-5.10%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-4.70%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-3.46%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-5.03%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-6.52%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-2.84%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-4.92%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-5.24%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-4.92%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-6.08%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-8.16%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-8.38%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-4.73%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-7.21%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-7.83%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-9.21%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-9.03%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-7.79%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-7.87%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-7.43%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-6.63%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-4.12%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-2.66%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-4.12%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-4.55%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-4.19%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-3.46%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"-0.69%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-2.33%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-3.64%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-2.26%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"0.69%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"2.18%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"0.73%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"-1.68%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"-0.55%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"-1.49%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"-1.49%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-3.17%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-6.48%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-5.43%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-5.43%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-10.16%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-10.12%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-9.98%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-7.98%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-11.73%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-9.98%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-10.05%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-8.96%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-8.23%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-8.89%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-9.40%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-8.23%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-9.54%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-12.45%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-12.38%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-2.08%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-4.62%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-7.57%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-6.66%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-3.61%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-5.94%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-2.77%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-2.08%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"-1.06%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-3.20%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"-1.13%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"-0.58%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"-0.33%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"-0.73%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-3.17%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-4.19%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-5.35%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-5.28%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-6.23%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-6.70%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-6.01%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-5.90%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-6.45%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-3.97%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"-1.20%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"-1.42%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-2.80%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-3.50%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-5.43%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-5.43%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-4.66%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-3.35%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-5.43%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-5.21%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-6.34%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-3.42%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-4.52%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-3.31%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"-1.89%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-3.53%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-3.17%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-4.84%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-3.06%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"-0.87%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-2.29%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-1.86%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-8.08%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-10.01%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-11.69%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-11.62%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-11.65%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-11.58%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-10.09%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-9.91%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-8.12%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-8.78%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-5.32%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-6.63%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-6.41%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-6.77%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-3.71%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"-2.04%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"-1.68%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"-1.64%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"3.64%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.00","rise":"5.61%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"5.97%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"9.03%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"6.96%","time":"05\/14","volumn":"2961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"5.94%","time":"05\/15","volumn":"2730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.54","rise":"7.57%","time":"05\/16","volumn":"3673.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"6.63%","time":"05\/17","volumn":"4647.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"6.12%","time":"05\/20","volumn":"2939.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"28.64","rise":"4.30%","time":"05\/21","volumn":"4615.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.80","rise":"1.24%","time":"05\/22","volumn":"4392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.99","rise":"-1.71%","time":"05\/23","volumn":"4733.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"27.13","rise":"-1.20%","time":"05\/24","volumn":"2229.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.36","rise":"-0.36%","time":"05\/28","volumn":"6209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.66","rise":"0.73%","time":"05\/29","volumn":"5426.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.70","rise":"4.52%","time":"05\/30","volumn":"6085.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"28.40","rise":"3.42%","time":"05\/31","volumn":"1.03\u4e07"}],"points":"240"}}