{"amount":"2.30\u4ebf","changeAmount":"-0.21","close":"28.74","currentPrice":"28.53","currenttime":"2024-09-21 04:00:00","e":{"@attributes":{"datetime":"2024-09-21 04:00:00","e1":"28.53","e2":"-0.21","e3":"(-0.73%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/16","09\/17","09\/18","09\/19","09\/20"]},"cy":{"o":["28.77","28.12","27.47","26.82","26.16"]},"cyrate":{"o":["9.79%","7.30%","4.82%","2.33%","-0.16%"]},"p":[{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"0","time":"02:35","volumn":"367.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"0.00%","time":"02:40","volumn":"234.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.23","rise":"0.08%","time":"02:45","volumn":"763.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"0.04%","time":"02:50","volumn":"455.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.22","rise":"0.06%","time":"02:55","volumn":"620.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"0.02%","time":"03:00","volumn":"366.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-0.16%","time":"03:05","volumn":"930.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-0.15%","time":"03:10","volumn":"808.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.17","rise":"-0.13%","time":"03:15","volumn":"602.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-0.02%","time":"03:20","volumn":"657.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"0.00%","time":"03:25","volumn":"315.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-0.04%","time":"03:30","volumn":"1593.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"0.04%","time":"03:35","volumn":"778.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"0.04%","time":"03:40","volumn":"871.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.23","rise":"0.08%","time":"03:45","volumn":"2522.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.22","rise":"0.05%","time":"03:50","volumn":"1547.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"0.00%","time":"03:55","volumn":"2707.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.24","rise":"0.13%","time":"04:00","volumn":"2.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"0.36%","time":"21:35","volumn":"5557.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.32","rise":"0.42%","time":"21:40","volumn":"1476.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.38","rise":"0.65%","time":"21:45","volumn":"860.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.39","rise":"0.71%","time":"21:50","volumn":"1180.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.39","rise":"0.69%","time":"21:55","volumn":"697.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.41","rise":"0.80%","time":"22:00","volumn":"539.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.38","rise":"0.67%","time":"22:05","volumn":"691.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.39","rise":"0.69%","time":"22:10","volumn":"853.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.38","rise":"0.65%","time":"22:15","volumn":"974.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"0.38%","time":"22:20","volumn":"875.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.26","rise":"0.20%","time":"22:25","volumn":"1147.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.24","rise":"0.13%","time":"22:30","volumn":"892.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.20","rise":"-0.04%","time":"22:35","volumn":"1460.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.21","rise":"0.02%","time":"22:40","volumn":"682.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.23","rise":"0.08%","time":"22:45","volumn":"488.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.21","rise":"0.02%","time":"22:50","volumn":"800.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.25","rise":"0.19%","time":"22:55","volumn":"544.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.23","rise":"0.11%","time":"23:00","volumn":"1878.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.21","rise":"0.04%","time":"23:05","volumn":"1080.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.23","rise":"0.08%","time":"23:10","volumn":"453.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.24","rise":"0.13%","time":"23:15","volumn":"557.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.25","rise":"0.19%","time":"23:20","volumn":"368.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.28","rise":"0.29%","time":"23:25","volumn":"262.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.29","rise":"0.31%","time":"23:30","volumn":"726.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.25","rise":"0.17%","time":"23:35","volumn":"858.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.26","rise":"0.21%","time":"23:40","volumn":"638.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.29","rise":"0.32%","time":"23:45","volumn":"952.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.26","rise":"0.21%","time":"23:50","volumn":"817.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.29","rise":"0.32%","time":"23:55","volumn":"355.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"00:00","volumn":"340.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.25%","time":"00:05","volumn":"338.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.32%","time":"00:10","volumn":"180.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"00:15","volumn":"463.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.25%","time":"00:20","volumn":"342.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"00:25","volumn":"266.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"00:30","volumn":"1393.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"00:35","volumn":"227.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"00:40","volumn":"225.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.32%","time":"00:45","volumn":"162.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"00:50","volumn":"464.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.32%","time":"00:55","volumn":"427.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"01:00","volumn":"349.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"01:05","volumn":"423.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.25%","time":"01:10","volumn":"598.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"01:15","volumn":"184.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"0.34%","time":"01:20","volumn":"1184.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.17%","time":"01:25","volumn":"1943.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.23","rise":"0.10%","time":"01:30","volumn":"2315.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.26","rise":"0.21%","time":"01:35","volumn":"818.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.32%","time":"01:40","volumn":"380.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"01:45","volumn":"1150.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"01:50","volumn":"477.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"01:55","volumn":"358.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"02:00","volumn":"388.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.23%","time":"02:05","volumn":"474.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.28","rise":"0.29%","time":"02:10","volumn":"272.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.24","rise":"0.13%","time":"02:15","volumn":"1366.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"02:20","volumn":"703.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"0.34%","time":"02:25","volumn":"347.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.28","rise":"0.29%","time":"02:30","volumn":"454.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.23%","time":"02:35","volumn":"544.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.23%","time":"02:40","volumn":"385.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.27%","time":"02:45","volumn":"260.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.17%","time":"02:50","volumn":"1343.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.15%","time":"02:55","volumn":"260.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.26","rise":"0.21%","time":"03:00","volumn":"1196.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.15%","time":"03:05","volumn":"300.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"0.23%","time":"03:10","volumn":"1102.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.23","rise":"0.11%","time":"03:15","volumn":"328.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.15%","time":"03:20","volumn":"624.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.17%","time":"03:25","volumn":"769.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.15%","time":"03:30","volumn":"457.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"0.15%","time":"03:35","volumn":"1366.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.26","rise":"0.21%","time":"03:40","volumn":"790.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.31%","time":"03:45","volumn":"948.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"0.34%","time":"03:50","volumn":"1005.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"0.32%","time":"03:55","volumn":"3082.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"0.36%","time":"04:00","volumn":"7142.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.02","rise":"3.11%","time":"21:35","volumn":"9281.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.03","rise":"3.15%","time":"21:40","volumn":"5021.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"3.79%","time":"21:45","volumn":"6006.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"4.35%","time":"21:50","volumn":"5128.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"4.10%","time":"21:55","volumn":"4690.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"3.89%","time":"22:00","volumn":"4118.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"3.85%","time":"22:05","volumn":"2459.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"3.97%","time":"22:10","volumn":"1775.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"3.80%","time":"22:15","volumn":"1364.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"3.74%","time":"22:20","volumn":"1013.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"3.70%","time":"22:25","volumn":"873.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.16","rise":"3.66%","time":"22:30","volumn":"1348.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.12","rise":"3.51%","time":"22:35","volumn":"2112.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.11","rise":"3.45%","time":"22:40","volumn":"1800.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"3.24%","time":"22:45","volumn":"3449.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.00","rise":"3.01%","time":"22:50","volumn":"1672.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"3.21%","time":"22:55","volumn":"2270.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"3.21%","time":"23:00","volumn":"2119.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.04","rise":"3.19%","time":"23:05","volumn":"1086.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.04","rise":"3.17%","time":"23:10","volumn":"1065.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"3.36%","time":"23:15","volumn":"682.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.08","rise":"3.32%","time":"23:20","volumn":"939.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"3.40%","time":"23:25","volumn":"835.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.07","rise":"3.28%","time":"23:30","volumn":"1390.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.06","rise":"3.26%","time":"23:35","volumn":"978.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"3.24%","time":"23:40","volumn":"888.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"3.40%","time":"23:45","volumn":"932.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"3.40%","time":"23:50","volumn":"1234.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"3.55%","time":"23:55","volumn":"1287.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.16","rise":"3.63%","time":"00:00","volumn":"1103.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.16","rise":"3.63%","time":"00:05","volumn":"1009.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.14","rise":"3.55%","time":"00:10","volumn":"962.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.16","rise":"3.64%","time":"00:15","volumn":"933.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.10","rise":"3.42%","time":"00:20","volumn":"1645.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.07","rise":"3.30%","time":"00:25","volumn":"709.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.06","rise":"3.26%","time":"00:30","volumn":"522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.11%","time":"00:35","volumn":"691.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"00:40","volumn":"739.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"3.01%","time":"00:45","volumn":"633.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"2.63%","time":"00:50","volumn":"2287.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.95","rise":"2.86%","time":"00:55","volumn":"1044.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.97","rise":"2.90%","time":"01:00","volumn":"782.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.95","rise":"2.82%","time":"01:05","volumn":"659.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.94","rise":"2.81%","time":"01:10","volumn":"588.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"2.96%","time":"01:15","volumn":"1439.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"3.05%","time":"01:20","volumn":"443.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"01:25","volumn":"401.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.01","rise":"3.07%","time":"01:30","volumn":"499.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"3.05%","time":"01:35","volumn":"568.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.13%","time":"01:40","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.11%","time":"01:45","volumn":"658.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.04","rise":"3.19%","time":"01:50","volumn":"568.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.13%","time":"01:55","volumn":"670.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.99","rise":"3.00%","time":"02:00","volumn":"862.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"2.98%","time":"02:05","volumn":"509.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.96","rise":"2.90%","time":"02:10","volumn":"372.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.97","rise":"2.92%","time":"02:15","volumn":"616.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"2.96%","time":"02:20","volumn":"694.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"3.03%","time":"02:25","volumn":"491.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"3.03%","time":"02:30","volumn":"557.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"02:35","volumn":"341.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"02:40","volumn":"1734.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"02:45","volumn":"303.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"3.03%","time":"02:50","volumn":"706.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"3.05%","time":"02:55","volumn":"553.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"03:00","volumn":"462.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"03:05","volumn":"740.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.12%","time":"03:10","volumn":"487.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"03:15","volumn":"1188.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"2.98%","time":"03:20","volumn":"1416.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.91","rise":"2.71%","time":"03:25","volumn":"2879.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.93","rise":"2.77%","time":"03:30","volumn":"1612.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.93","rise":"2.77%","time":"03:35","volumn":"1789.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"2.73%","time":"03:40","volumn":"1546.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.91","rise":"2.71%","time":"03:45","volumn":"3454.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.91","rise":"2.71%","time":"03:50","volumn":"1678.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"2.61%","time":"03:55","volumn":"4112.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"2.73%","time":"04:00","volumn":"3.34\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.11%","time":"21:35","volumn":"1716.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.09","rise":"3.40%","time":"21:40","volumn":"977.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.10","rise":"3.42%","time":"21:45","volumn":"1324.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.13%","time":"21:50","volumn":"809.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"2.94%","time":"21:55","volumn":"522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"3.09%","time":"22:00","volumn":"874.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"2.73%","time":"22:05","volumn":"5181.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.87","rise":"2.54%","time":"22:10","volumn":"1007.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"2.73%","time":"22:15","volumn":"1204.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.90","rise":"2.65%","time":"22:20","volumn":"360.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.88","rise":"2.56%","time":"22:25","volumn":"971.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.85","rise":"2.46%","time":"22:30","volumn":"753.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.83","rise":"2.39%","time":"22:35","volumn":"625.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"2.59%","time":"22:40","volumn":"703.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"2.61%","time":"22:45","volumn":"570.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.88","rise":"2.58%","time":"22:50","volumn":"602.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.87","rise":"2.54%","time":"22:55","volumn":"428.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.86","rise":"2.51%","time":"23:00","volumn":"618.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.82","rise":"2.33%","time":"23:05","volumn":"613.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.81","rise":"2.31%","time":"23:10","volumn":"422.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.78","rise":"2.19%","time":"23:15","volumn":"763.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.81","rise":"2.32%","time":"23:20","volumn":"730.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.77","rise":"2.16%","time":"23:25","volumn":"426.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.80","rise":"2.27%","time":"23:30","volumn":"722.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.75","rise":"2.06%","time":"23:35","volumn":"736.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.75","rise":"2.10%","time":"23:40","volumn":"412.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.72","rise":"1.97%","time":"23:45","volumn":"480.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.73","rise":"2.00%","time":"23:50","volumn":"834.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.73","rise":"2.00%","time":"23:55","volumn":"540.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.71","rise":"1.93%","time":"00:00","volumn":"323.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.68","rise":"1.83%","time":"00:05","volumn":"293.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.74","rise":"2.04%","time":"00:10","volumn":"497.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"2.06%","time":"00:15","volumn":"489.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"2.00%","time":"00:20","volumn":"251.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"2.01%","time":"00:25","volumn":"334.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"2.06%","time":"00:30","volumn":"313.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"2.00%","time":"00:35","volumn":"418.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"1.98%","time":"00:40","volumn":"333.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"2.00%","time":"00:45","volumn":"339.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"2.02%","time":"00:50","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"2.06%","time":"00:55","volumn":"403.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"2.06%","time":"01:00","volumn":"535.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"2.00%","time":"01:05","volumn":"204.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.74","rise":"2.04%","time":"01:10","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"1.98%","time":"01:15","volumn":"290.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"2.08%","time":"01:20","volumn":"546.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"2.08%","time":"01:25","volumn":"385.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.79","rise":"2.23%","time":"01:30","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.84","rise":"2.44%","time":"01:35","volumn":"1526.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"2.52%","time":"01:40","volumn":"2427.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"2.52%","time":"01:45","volumn":"919.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.82","rise":"2.35%","time":"01:50","volumn":"2371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"2.52%","time":"01:55","volumn":"2832.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"2.52%","time":"02:00","volumn":"2065.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.92","rise":"2.73%","time":"02:05","volumn":"3523.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.91","rise":"2.69%","time":"02:10","volumn":"941.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.88","rise":"2.58%","time":"02:15","volumn":"3467.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"2.82%","time":"02:20","volumn":"1671.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.94","rise":"2.80%","time":"02:25","volumn":"1522.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"2.86%","time":"02:30","volumn":"5130.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.98","rise":"2.98%","time":"02:35","volumn":"4712.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"27.09","rise":"3.36%","time":"02:40","volumn":"2230.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"27.00","rise":"3.03%","time":"02:45","volumn":"1295.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.99","rise":"3.00%","time":"02:50","volumn":"1482.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"27.00","rise":"3.03%","time":"02:55","volumn":"762.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.93","rise":"2.76%","time":"03:00","volumn":"1096.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.88","rise":"2.58%","time":"03:05","volumn":"1813.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.88","rise":"2.58%","time":"03:10","volumn":"1058.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.97","rise":"2.92%","time":"03:15","volumn":"1081.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.99","rise":"3.00%","time":"03:20","volumn":"747.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"2.86%","time":"03:25","volumn":"1325.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.99","rise":"3.00%","time":"03:30","volumn":"1541.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.96","rise":"2.90%","time":"03:35","volumn":"1054.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.96","rise":"2.90%","time":"03:40","volumn":"1650.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"2.86%","time":"03:45","volumn":"1623.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.89","rise":"2.63%","time":"03:50","volumn":"1798.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.93","rise":"2.79%","time":"03:55","volumn":"2822.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.92","rise":"2.73%","time":"04:00","volumn":"2.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.27","rise":"7.90%","time":"21:35","volumn":"1.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"8.68%","time":"21:40","volumn":"7461.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.53","rise":"8.87%","time":"21:45","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.49","rise":"8.72%","time":"21:50","volumn":"8192.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"8.09%","time":"21:55","volumn":"4967.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"8.08%","time":"22:00","volumn":"5071.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.29","rise":"7.94%","time":"22:05","volumn":"2546.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.25","rise":"7.80%","time":"22:10","volumn":"2517.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"8.09%","time":"22:15","volumn":"2432.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.38","rise":"8.30%","time":"22:20","volumn":"1834.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.40","rise":"8.37%","time":"22:25","volumn":"1355.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"8.41%","time":"22:30","volumn":"3341.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"8.43%","time":"22:35","volumn":"1561.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"8.85%","time":"22:40","volumn":"2599.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.54","rise":"8.89%","time":"22:45","volumn":"1370.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"8.95%","time":"22:50","volumn":"2063.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"8.95%","time":"22:55","volumn":"1365.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.46","rise":"8.61%","time":"23:00","volumn":"5184.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"8.59%","time":"23:05","volumn":"1339.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.36","rise":"8.24%","time":"23:10","volumn":"2336.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"8.40%","time":"23:15","volumn":"2041.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.43","rise":"8.47%","time":"23:20","volumn":"1566.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"8.59%","time":"23:25","volumn":"1227.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"8.76%","time":"23:30","volumn":"1760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"8.83%","time":"23:35","volumn":"1462.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"9.02%","time":"23:40","volumn":"2183.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"8.94%","time":"23:45","volumn":"1503.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.59","rise":"9.12%","time":"23:50","volumn":"1881.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.60","rise":"9.14%","time":"23:55","volumn":"1544.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"9.16%","time":"00:00","volumn":"1473.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.29%","time":"00:05","volumn":"2182.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.27%","time":"00:10","volumn":"1304.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.27%","time":"00:15","volumn":"2428.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.27%","time":"00:20","volumn":"1328.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"9.08%","time":"00:25","volumn":"1189.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.56","rise":"8.99%","time":"00:30","volumn":"1498.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"9.01%","time":"00:35","volumn":"1542.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"9.01%","time":"00:40","volumn":"1157.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"8.78%","time":"00:45","volumn":"1257.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"8.93%","time":"00:50","volumn":"1235.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"9.04%","time":"00:55","volumn":"1049.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.31%","time":"01:00","volumn":"1254.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.29%","time":"01:05","volumn":"887.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.31%","time":"01:10","volumn":"895.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.66","rise":"9.35%","time":"01:15","volumn":"1762.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.73","rise":"9.62%","time":"01:20","volumn":"1958.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.75","rise":"9.69%","time":"01:25","volumn":"997.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.73","rise":"9.65%","time":"01:30","volumn":"1245.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.69","rise":"9.48%","time":"01:35","volumn":"2302.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"9.44%","time":"01:40","volumn":"2446.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.66","rise":"9.37%","time":"01:45","volumn":"2089.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"9.45%","time":"01:50","volumn":"1078.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.69","rise":"9.48%","time":"01:55","volumn":"1059.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"9.43%","time":"02:00","volumn":"976.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"9.43%","time":"02:05","volumn":"1031.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.66","rise":"9.39%","time":"02:10","volumn":"623.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"9.22%","time":"02:15","volumn":"1173.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"9.16%","time":"02:20","volumn":"1046.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"9.18%","time":"02:25","volumn":"1470.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"9.18%","time":"02:30","volumn":"935.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"9.16%","time":"02:35","volumn":"1099.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"9.23%","time":"02:40","volumn":"1334.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"9.23%","time":"02:45","volumn":"618.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"9.19%","time":"02:50","volumn":"1068.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"9.20%","time":"02:55","volumn":"1092.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"9.43%","time":"03:00","volumn":"1111.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.63","rise":"9.25%","time":"03:05","volumn":"1046.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"9.23%","time":"03:10","volumn":"746.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.27%","time":"03:15","volumn":"702.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.63","rise":"9.26%","time":"03:20","volumn":"723.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.30%","time":"03:25","volumn":"1668.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"9.30%","time":"03:30","volumn":"1184.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"9.43%","time":"03:35","volumn":"2211.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"9.46%","time":"03:40","volumn":"5655.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.70","rise":"9.50%","time":"03:45","volumn":"4189.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.77","rise":"9.79%","time":"03:50","volumn":"3805.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.73","rise":"9.62%","time":"03:55","volumn":"5931.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.74","rise":"9.67%","time":"04:00","volumn":"4.99\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.47","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.09","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"482.44","ratio":"-0.19%"}],"marketCapitalization":"417.68\u4ebf","maxPrice":"28.89","minPrice":"28.39","monthlyTendency":{"cx":{"o":["2024\/08\/22","2024\/09\/19"]},"cy":{"o":["28.74","28.00","27.27","26.54","25.80"]},"cyrate":{"o":["7.88%","5.12%","2.36%","-0.39%","-3.15%"]},"p":[{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"26.64","rise":"0","time":"08\/22","volumn":"28.99\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"26.83","rise":"0.71%","time":"08\/23","volumn":"17.49\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"25.80","rise":"-3.15%","time":"08\/26","volumn":"26.88\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"26.38","rise":"-0.98%","time":"08\/27","volumn":"22.81\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"25.94","rise":"-2.63%","time":"08\/28","volumn":"14.99\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"26.37","rise":"-1.01%","time":"08\/29","volumn":"11.47\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"27.00","rise":"1.35%","time":"08\/30","volumn":"21.64\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"26.70","rise":"0.23%","time":"09\/03","volumn":"9.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"26.83","rise":"0.71%","time":"09\/04","volumn":"14.15\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"26.38","rise":"-0.98%","time":"09\/05","volumn":"12.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"26.07","rise":"-2.14%","time":"09\/06","volumn":"10.17\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"25.89","rise":"-2.82%","time":"09\/09","volumn":"9.16\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"25.98","rise":"-2.48%","time":"09\/10","volumn":"8.63\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"26.56","rise":"-0.30%","time":"09\/11","volumn":"8.24\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.65","rise":"0.04%","time":"09\/12","volumn":"6.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.24","rise":"-1.50%","time":"09\/13","volumn":"9.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"-1.28%","time":"09\/16","volumn":"6.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.92","rise":"1.05%","time":"09\/17","volumn":"15.02\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"1.05%","time":"09\/18","volumn":"10.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.74","rise":"7.88%","time":"09\/19","volumn":"21.14\u4e07"}],"points":"20"},"open":"28.77","priceChangeRatio":"-0.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["28.86","28.74","28.63","28.51","28.39"]},"cyrate":{"o":["0.42%","0.01%","-0.39%","-0.80%","-1.20%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.79","rise":"0.17%","time":"21:31","volumn":"5427.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.86","rise":"0.42%","time":"21:32","volumn":"6217.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.77","rise":"0.12%","time":"21:33","volumn":"6541.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.78","rise":"0.14%","time":"21:34","volumn":"6832.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.77","rise":"0.10%","time":"21:35","volumn":"7094.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.73","rise":"-0.03%","time":"21:36","volumn":"7444.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.75","rise":"0.03%","time":"21:37","volumn":"8969.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.75","rise":"0.05%","time":"21:38","volumn":"9450.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.71","rise":"-0.09%","time":"21:39","volumn":"9721.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.70","rise":"-0.13%","time":"21:40","volumn":"1.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"-0.23%","time":"21:41","volumn":"1.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"-0.45%","time":"21:42","volumn":"1.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"-0.35%","time":"21:43","volumn":"1.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.60","rise":"-0.49%","time":"21:44","volumn":"1.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.60","rise":"-0.49%","time":"21:45","volumn":"1.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.56","rise":"-0.63%","time":"21:46","volumn":"1.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.51%","time":"21:47","volumn":"1.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.50%","time":"21:48","volumn":"1.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.64%","time":"21:49","volumn":"1.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.54%","time":"21:50","volumn":"1.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.64","rise":"-0.35%","time":"21:51","volumn":"1.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"-0.21%","time":"21:52","volumn":"1.45\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.70","rise":"-0.12%","time":"21:53","volumn":"1.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.68","rise":"-0.19%","time":"21:54","volumn":"1.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.67","rise":"-0.23%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.71","rise":"-0.11%","time":"21:56","volumn":"1.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.74","rise":"0.00%","time":"21:57","volumn":"1.58\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.77","rise":"0.10%","time":"21:58","volumn":"1.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.78","rise":"0.14%","time":"21:59","volumn":"1.66\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.80","rise":"0.22%","time":"22:00","volumn":"1.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.75","rise":"0.04%","time":"22:01","volumn":"1.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.76","rise":"0.07%","time":"22:02","volumn":"1.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.74","rise":"0.00%","time":"22:03","volumn":"1.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.67","rise":"-0.24%","time":"22:04","volumn":"1.84\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.65","rise":"-0.31%","time":"22:05","volumn":"1.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.63","rise":"-0.38%","time":"22:06","volumn":"1.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"-0.42%","time":"22:07","volumn":"2.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"-0.40%","time":"22:08","volumn":"2.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.50%","time":"22:09","volumn":"2.05\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.58","rise":"-0.56%","time":"22:10","volumn":"2.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.53","rise":"-0.74%","time":"22:11","volumn":"2.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.70%","time":"22:12","volumn":"2.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.68%","time":"22:13","volumn":"2.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.52","rise":"-0.77%","time":"22:14","volumn":"2.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.64%","time":"22:15","volumn":"2.20\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.66%","time":"22:16","volumn":"2.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.68%","time":"22:17","volumn":"2.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"-0.61%","time":"22:18","volumn":"2.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.54%","time":"22:19","volumn":"2.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.52%","time":"22:20","volumn":"2.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.58","rise":"-0.55%","time":"22:21","volumn":"2.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"-0.61%","time":"22:22","volumn":"2.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.54%","time":"22:23","volumn":"2.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"-0.59%","time":"22:24","volumn":"2.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"-0.47%","time":"22:25","volumn":"2.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.50%","time":"22:26","volumn":"2.52\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"-0.45%","time":"22:27","volumn":"2.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.58","rise":"-0.56%","time":"22:28","volumn":"2.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.60","rise":"-0.49%","time":"22:29","volumn":"2.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.60","rise":"-0.50%","time":"22:30","volumn":"2.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.59","rise":"-0.52%","time":"22:31","volumn":"2.70\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.67%","time":"22:32","volumn":"2.75\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.51","rise":"-0.81%","time":"22:33","volumn":"2.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.49","rise":"-0.87%","time":"22:34","volumn":"2.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.89%","time":"22:35","volumn":"2.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.47","rise":"-0.94%","time":"22:36","volumn":"2.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.69%","time":"22:37","volumn":"2.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.52","rise":"-0.77%","time":"22:38","volumn":"3.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.69%","time":"22:39","volumn":"3.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.70%","time":"22:40","volumn":"3.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.61","rise":"-0.43%","time":"22:41","volumn":"3.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.58","rise":"-0.56%","time":"22:42","volumn":"3.06\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.62","rise":"-0.42%","time":"22:43","volumn":"3.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.58","rise":"-0.56%","time":"22:44","volumn":"3.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.58","rise":"-0.56%","time":"22:45","volumn":"3.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.56","rise":"-0.63%","time":"22:46","volumn":"3.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"-0.59%","time":"22:47","volumn":"3.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.66%","time":"22:48","volumn":"3.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.56","rise":"-0.63%","time":"22:49","volumn":"3.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.64%","time":"22:50","volumn":"3.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.57","rise":"-0.59%","time":"22:51","volumn":"3.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.64%","time":"22:52","volumn":"3.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.53","rise":"-0.73%","time":"22:53","volumn":"3.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.53","rise":"-0.73%","time":"22:54","volumn":"3.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.71%","time":"22:55","volumn":"3.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.52","rise":"-0.78%","time":"22:56","volumn":"3.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.51","rise":"-0.80%","time":"22:57","volumn":"3.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.68%","time":"22:58","volumn":"3.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.66%","time":"22:59","volumn":"3.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.70%","time":"23:00","volumn":"3.30\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.56","rise":"-0.63%","time":"23:01","volumn":"3.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.68%","time":"23:02","volumn":"3.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.52","rise":"-0.75%","time":"23:03","volumn":"3.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.71%","time":"23:04","volumn":"3.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.85%","time":"23:05","volumn":"3.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.49","rise":"-0.87%","time":"23:06","volumn":"3.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.92%","time":"23:07","volumn":"3.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.92%","time":"23:08","volumn":"3.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.92%","time":"23:09","volumn":"3.52\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.92%","time":"23:10","volumn":"3.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.89%","time":"23:11","volumn":"3.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.84%","time":"23:12","volumn":"3.58\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.92%","time":"23:13","volumn":"3.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:14","volumn":"3.75\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:15","volumn":"3.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:16","volumn":"3.79\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.97%","time":"23:17","volumn":"3.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:18","volumn":"3.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.89%","time":"23:19","volumn":"3.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.84%","time":"23:20","volumn":"3.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.49","rise":"-0.87%","time":"23:21","volumn":"3.89\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.89%","time":"23:22","volumn":"3.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.85%","time":"23:23","volumn":"3.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.85%","time":"23:24","volumn":"3.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.84%","time":"23:25","volumn":"3.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.89%","time":"23:26","volumn":"4.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:27","volumn":"4.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.45","rise":"-1.03%","time":"23:28","volumn":"4.06\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.44","rise":"-1.04%","time":"23:29","volumn":"4.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.45","rise":"-1.03%","time":"23:30","volumn":"4.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.43","rise":"-1.06%","time":"23:31","volumn":"4.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.41","rise":"-1.15%","time":"23:32","volumn":"4.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.39","rise":"-1.20%","time":"23:33","volumn":"4.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.41","rise":"-1.15%","time":"23:34","volumn":"4.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.45","rise":"-1.03%","time":"23:35","volumn":"4.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.90%","time":"23:36","volumn":"4.20\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.44","rise":"-1.04%","time":"23:37","volumn":"4.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.97%","time":"23:38","volumn":"4.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.45","rise":"-1.03%","time":"23:39","volumn":"4.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.43","rise":"-1.10%","time":"23:40","volumn":"4.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.44","rise":"-1.04%","time":"23:41","volumn":"4.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.47","rise":"-0.94%","time":"23:42","volumn":"4.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.91%","time":"23:43","volumn":"4.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.48","rise":"-0.89%","time":"23:44","volumn":"4.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:45","volumn":"4.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:46","volumn":"4.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.46","rise":"-0.96%","time":"23:47","volumn":"4.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.49","rise":"-0.87%","time":"23:48","volumn":"4.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.84%","time":"23:49","volumn":"4.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.85%","time":"23:50","volumn":"4.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.49","rise":"-0.87%","time":"23:51","volumn":"4.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.82%","time":"23:52","volumn":"4.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.49","rise":"-0.87%","time":"23:53","volumn":"4.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.82%","time":"23:54","volumn":"4.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.50","rise":"-0.84%","time":"23:55","volumn":"4.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.51","rise":"-0.79%","time":"23:56","volumn":"4.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.53","rise":"-0.73%","time":"23:57","volumn":"4.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.55","rise":"-0.66%","time":"23:58","volumn":"4.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"28.54","rise":"-0.69%","time":"23:59","volumn":"4.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:00","volumn":"4.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"00:01","volumn":"4.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.90%","time":"00:02","volumn":"4.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"00:03","volumn":"4.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"00:04","volumn":"4.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"00:05","volumn":"4.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"00:06","volumn":"4.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.93%","time":"00:07","volumn":"4.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"00:08","volumn":"4.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"00:09","volumn":"4.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:10","volumn":"4.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:11","volumn":"4.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"00:12","volumn":"4.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:13","volumn":"4.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:14","volumn":"4.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:15","volumn":"4.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:16","volumn":"4.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"00:17","volumn":"4.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"00:18","volumn":"4.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.75%","time":"00:19","volumn":"4.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:20","volumn":"4.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"00:21","volumn":"4.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:22","volumn":"4.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:23","volumn":"4.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"00:24","volumn":"4.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:25","volumn":"4.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:26","volumn":"4.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"00:27","volumn":"4.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"00:28","volumn":"4.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:29","volumn":"4.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"00:30","volumn":"4.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"00:31","volumn":"4.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"00:32","volumn":"4.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"00:33","volumn":"4.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"00:34","volumn":"4.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"00:35","volumn":"4.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"00:36","volumn":"4.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:37","volumn":"4.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:38","volumn":"4.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:39","volumn":"4.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.75%","time":"00:40","volumn":"4.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:41","volumn":"4.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"00:42","volumn":"4.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"00:43","volumn":"4.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"00:44","volumn":"4.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"00:45","volumn":"4.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"00:46","volumn":"4.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"00:47","volumn":"5.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"00:48","volumn":"5.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:49","volumn":"5.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:50","volumn":"5.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:51","volumn":"5.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:52","volumn":"5.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.70%","time":"00:53","volumn":"5.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"00:54","volumn":"5.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"00:55","volumn":"5.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"00:56","volumn":"5.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"00:57","volumn":"5.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"00:58","volumn":"5.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"00:59","volumn":"5.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:00","volumn":"5.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"01:01","volumn":"5.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"01:02","volumn":"5.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:03","volumn":"5.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:04","volumn":"5.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:05","volumn":"5.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:06","volumn":"5.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:07","volumn":"5.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:08","volumn":"5.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"01:09","volumn":"5.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:10","volumn":"5.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"01:11","volumn":"5.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"01:12","volumn":"5.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"01:13","volumn":"5.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.90%","time":"01:14","volumn":"5.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:15","volumn":"5.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:16","volumn":"5.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:17","volumn":"5.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"01:18","volumn":"5.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:19","volumn":"5.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"01:20","volumn":"5.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:21","volumn":"5.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"01:22","volumn":"5.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:23","volumn":"5.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:24","volumn":"5.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"01:25","volumn":"5.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:26","volumn":"5.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"01:27","volumn":"5.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"01:28","volumn":"5.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"01:29","volumn":"5.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"01:30","volumn":"5.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:31","volumn":"5.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:32","volumn":"5.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"01:33","volumn":"5.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:34","volumn":"5.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:35","volumn":"5.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:36","volumn":"5.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"01:37","volumn":"5.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:38","volumn":"5.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.79%","time":"01:39","volumn":"5.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"01:40","volumn":"5.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:41","volumn":"5.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:42","volumn":"5.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:43","volumn":"5.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"01:44","volumn":"5.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"01:45","volumn":"5.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:46","volumn":"5.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"01:47","volumn":"5.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:48","volumn":"5.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:49","volumn":"5.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"01:50","volumn":"5.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.90%","time":"01:51","volumn":"5.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:52","volumn":"5.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:53","volumn":"5.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"01:54","volumn":"5.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"01:55","volumn":"5.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"01:56","volumn":"5.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:57","volumn":"5.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"01:58","volumn":"5.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"01:59","volumn":"5.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"02:00","volumn":"5.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"02:01","volumn":"5.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"02:02","volumn":"5.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"02:03","volumn":"5.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"02:04","volumn":"5.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"02:05","volumn":"5.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:06","volumn":"5.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:07","volumn":"5.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:08","volumn":"5.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.75%","time":"02:09","volumn":"5.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:10","volumn":"5.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:11","volumn":"5.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"02:12","volumn":"5.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:13","volumn":"5.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:14","volumn":"5.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"02:15","volumn":"5.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"02:16","volumn":"5.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"02:17","volumn":"5.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"02:18","volumn":"5.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"02:19","volumn":"5.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"02:20","volumn":"5.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"02:21","volumn":"5.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"02:22","volumn":"5.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"02:23","volumn":"5.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"02:24","volumn":"5.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"02:25","volumn":"5.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"02:26","volumn":"5.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-0.99%","time":"02:27","volumn":"5.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"02:28","volumn":"5.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"02:29","volumn":"5.88\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.97%","time":"02:30","volumn":"5.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.01%","time":"02:31","volumn":"5.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.01%","time":"02:32","volumn":"5.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.43","rise":"-1.06%","time":"02:33","volumn":"5.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.43","rise":"-1.06%","time":"02:34","volumn":"5.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.03%","time":"02:35","volumn":"5.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.03%","time":"02:36","volumn":"5.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.43","rise":"-1.08%","time":"02:37","volumn":"5.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.43","rise":"-1.08%","time":"02:38","volumn":"6.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.03%","time":"02:39","volumn":"6.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-0.99%","time":"02:40","volumn":"6.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.03%","time":"02:41","volumn":"6.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-0.99%","time":"02:42","volumn":"6.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-0.99%","time":"02:43","volumn":"6.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"02:44","volumn":"6.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"02:45","volumn":"6.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"02:46","volumn":"6.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"02:47","volumn":"6.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"02:48","volumn":"6.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.97%","time":"02:49","volumn":"6.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"02:50","volumn":"6.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"02:51","volumn":"6.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"02:52","volumn":"6.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"02:53","volumn":"6.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"02:54","volumn":"6.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"02:55","volumn":"6.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.75%","time":"02:56","volumn":"6.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"02:57","volumn":"6.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"02:58","volumn":"6.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.77%","time":"02:59","volumn":"6.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.51","rise":"-0.80%","time":"03:00","volumn":"6.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"03:01","volumn":"6.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"03:02","volumn":"6.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.85%","time":"03:03","volumn":"6.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.84%","time":"03:04","volumn":"6.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"03:05","volumn":"6.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:06","volumn":"6.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"03:07","volumn":"6.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"03:08","volumn":"6.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"03:09","volumn":"6.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"03:10","volumn":"6.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.97%","time":"03:11","volumn":"6.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.97%","time":"03:12","volumn":"6.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.03%","time":"03:13","volumn":"6.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.03%","time":"03:14","volumn":"6.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.98%","time":"03:15","volumn":"6.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.97%","time":"03:16","volumn":"6.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-0.99%","time":"03:17","volumn":"6.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"03:18","volumn":"6.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"03:19","volumn":"6.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.90%","time":"03:20","volumn":"6.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"03:21","volumn":"6.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"03:22","volumn":"6.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:23","volumn":"6.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:24","volumn":"6.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:25","volumn":"6.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:26","volumn":"6.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"03:27","volumn":"6.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:28","volumn":"6.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"03:29","volumn":"6.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"03:30","volumn":"6.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-0.99%","time":"03:31","volumn":"6.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-0.99%","time":"03:32","volumn":"6.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.45","rise":"-1.01%","time":"03:33","volumn":"6.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.47","rise":"-0.94%","time":"03:34","volumn":"6.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"03:35","volumn":"6.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"03:36","volumn":"6.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:37","volumn":"6.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.85%","time":"03:38","volumn":"6.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"03:39","volumn":"6.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:40","volumn":"6.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:41","volumn":"6.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:42","volumn":"6.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:43","volumn":"6.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:44","volumn":"6.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:45","volumn":"6.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.90%","time":"03:46","volumn":"6.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.89%","time":"03:47","volumn":"6.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.46","rise":"-0.96%","time":"03:48","volumn":"7.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"03:49","volumn":"7.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.48","rise":"-0.92%","time":"03:50","volumn":"7.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"03:51","volumn":"7.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.49","rise":"-0.87%","time":"03:52","volumn":"7.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.50","rise":"-0.82%","time":"03:53","volumn":"7.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.52","rise":"-0.78%","time":"03:54","volumn":"7.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.71%","time":"03:55","volumn":"7.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.57","rise":"-0.61%","time":"03:56","volumn":"7.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.54","rise":"-0.70%","time":"03:57","volumn":"7.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"03:58","volumn":"7.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.55","rise":"-0.67%","time":"03:59","volumn":"7.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"28.53","rise":"-0.73%","time":"04:00","volumn":"8.06\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"805.81\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/06","2024\/09\/19"]},"cy":{"o":["35.27","31.62","27.98","24.33","20.68"]},"cyrate":{"o":["22.25%","9.61%","-3.03%","-15.68%","-28.32%"]},"p":[{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"0","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-1.32%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"2.29%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"2.53%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-6.17%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-8.87%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-6.83%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-10.26%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-12.93%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-15.74%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-18.13%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-16.67%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-15.11%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-15.56%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-12.79%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-13.73%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-12.72%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-14.52%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-14.84%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-13.17%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-9.25%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-8.67%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-9.67%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-10.95%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-13.38%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-13.34%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-13.38%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-10.05%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-3.54%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-5.30%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-6.93%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-3.67%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-5.30%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-4.51%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-2.95%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-4.40%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-5.03%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-7.52%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-7.56%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-8.49%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-10.47%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-12.10%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-10.43%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-9.29%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-10.95%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-13.90%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-15.36%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-14.97%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-11.68%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-7.63%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-10.29%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-6.97%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-11.02%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-5.65%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-7.00%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-6.93%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-6.45%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-3.81%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-2.50%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-8.35%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-7.42%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-8.49%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-10.16%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-12.65%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-14.87%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-15.01%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-14.63%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-17.02%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-20.90%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-24.92%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-26.31%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-25.37%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-27.56%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-22.15%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-20.83%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-19.69%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-19.93%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-21.32%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-23.78%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-24.47%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-25.62%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-27.14%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-25.03%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-19.06%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-22.74%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-26.20%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-25.06%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-23.29%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-25.93%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-22.43%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-20.97%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-18.68%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-22.11%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-20.17%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-19.58%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-19.79%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-20.49%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-19.17%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-23.57%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-24.23%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-22.91%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-26.79%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-28.32%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-16.29%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-19.48%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-16.85%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-12.27%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-7.76%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-5.55%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-8.87%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-7.49%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-6.10%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-7.00%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-5.10%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-8.87%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-10.78%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-9.74%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-11.27%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-8.25%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-7.69%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-6.41%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-6.24%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-8.11%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-9.46%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-9.81%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-10.09%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-7.45%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-7.56%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-6.45%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-11.99%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-11.89%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-13.14%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-12.82%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-11.75%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-11.58%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-6.45%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-4.51%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-2.01%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-0.90%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"5.16%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"3.60%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"0.14%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"1.46%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"13.14%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"13.93%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"13.38%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"11.37%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"10.75%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"12.20%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"11.61%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"17.09%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"15.60%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"16.53%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"18.79%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"22.25%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"20.45%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"15.39%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"13.28%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"8.15%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"4.92%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"3.60%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"1.63%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"4.71%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"2.67%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"3.64%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"4.23%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"6.03%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"3.19%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"1.66%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"2.56%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"1.94%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"2.46%","time":"06\/12","volumn":"12.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.40","rise":"1.91%","time":"06\/13","volumn":"9.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"28.77","rise":"-0.28%","time":"06\/14","volumn":"11.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.24","rise":"1.35%","time":"06\/17","volumn":"11.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.05","rise":"0.69%","time":"06\/18","volumn":"5.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.68","rise":"-0.59%","time":"06\/20","volumn":"11.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.10","rise":"-2.60%","time":"06\/21","volumn":"10.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.36","rise":"-1.70%","time":"06\/24","volumn":"8.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.57","rise":"-4.44%","time":"06\/25","volumn":"8.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-4.64%","time":"06\/26","volumn":"4.82\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.26","rise":"-8.98%","time":"06\/27","volumn":"13.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.84","rise":"-10.43%","time":"06\/28","volumn":"11.56\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"25.79","rise":"-10.61%","time":"07\/01","volumn":"7.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"26.09","rise":"-9.57%","time":"07\/02","volumn":"9.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"26.87","rise":"-6.86%","time":"07\/03","volumn":"6.72\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"26.76","rise":"-7.24%","time":"07\/05","volumn":"9.37\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"26.47","rise":"-8.25%","time":"07\/08","volumn":"6.18\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"26.82","rise":"-7.04%","time":"07\/09","volumn":"9.16\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"26.76","rise":"-7.24%","time":"07\/10","volumn":"6.91\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"28.63","rise":"-0.76%","time":"07\/11","volumn":"22.61\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"28.15","rise":"-2.43%","time":"07\/12","volumn":"11.88\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"26.65","rise":"-7.63%","time":"07\/15","volumn":"11.89\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"27.20","rise":"-5.72%","time":"07\/16","volumn":"7.47\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"26.98","rise":"-6.48%","time":"07\/17","volumn":"7.40\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"26.28","rise":"-8.91%","time":"07\/18","volumn":"9.43\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"26.26","rise":"-8.98%","time":"07\/19","volumn":"4.80\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"26.85","rise":"-6.93%","time":"07\/22","volumn":"6.15\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"26.19","rise":"-9.22%","time":"07\/23","volumn":"7.30\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"25.76","rise":"-10.71%","time":"07\/24","volumn":"5.87\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"26.33","rise":"-8.73%","time":"07\/25","volumn":"14.04\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"26.56","rise":"-7.94%","time":"07\/26","volumn":"3.61\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"26.61","rise":"-7.76%","time":"07\/29","volumn":"4.83\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"26.36","rise":"-8.63%","time":"07\/30","volumn":"5.12\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"26.39","rise":"-8.53%","time":"07\/31","volumn":"5.13\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"25.24","rise":"-12.51%","time":"08\/01","volumn":"10.13\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"25.16","rise":"-12.79%","time":"08\/02","volumn":"7.90\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"24.95","rise":"-13.52%","time":"08\/05","volumn":"12.30\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"25.45","rise":"-11.79%","time":"08\/06","volumn":"8.10\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"25.33","rise":"-12.20%","time":"08\/07","volumn":"6.10\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"25.98","rise":"-9.95%","time":"08\/08","volumn":"5.07\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"25.88","rise":"-10.29%","time":"08\/09","volumn":"4.33\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"26.07","rise":"-9.64%","time":"08\/12","volumn":"5.55\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"26.13","rise":"-9.43%","time":"08\/13","volumn":"6.87\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"25.90","rise":"-10.23%","time":"08\/14","volumn":"10.59\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"27.00","rise":"-6.41%","time":"08\/15","volumn":"20.74\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"29.29","rise":"1.53%","time":"08\/16","volumn":"24.92\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"29.54","rise":"2.39%","time":"08\/19","volumn":"12.53\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"28.19","rise":"-2.29%","time":"08\/20","volumn":"26.33\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"27.02","rise":"-6.34%","time":"08\/21","volumn":"86.07\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"26.64","rise":"-7.66%","time":"08\/22","volumn":"28.99\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"26.83","rise":"-7.00%","time":"08\/23","volumn":"17.49\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"25.80","rise":"-10.57%","time":"08\/26","volumn":"26.88\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"26.38","rise":"-8.56%","time":"08\/27","volumn":"22.81\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"25.94","rise":"-10.09%","time":"08\/28","volumn":"14.99\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"26.37","rise":"-8.60%","time":"08\/29","volumn":"11.47\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"27.00","rise":"-6.41%","time":"08\/30","volumn":"21.64\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"26.70","rise":"-7.45%","time":"09\/03","volumn":"9.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"26.83","rise":"-7.00%","time":"09\/04","volumn":"14.15\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"26.38","rise":"-8.56%","time":"09\/05","volumn":"12.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"26.07","rise":"-9.64%","time":"09\/06","volumn":"10.17\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"25.89","rise":"-10.26%","time":"09\/09","volumn":"9.16\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"25.98","rise":"-9.95%","time":"09\/10","volumn":"8.63\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"26.56","rise":"-7.94%","time":"09\/11","volumn":"8.24\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.65","rise":"-7.63%","time":"09\/12","volumn":"6.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.24","rise":"-9.05%","time":"09\/13","volumn":"9.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"-8.84%","time":"09\/16","volumn":"6.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.92","rise":"-6.69%","time":"09\/17","volumn":"15.02\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"-6.69%","time":"09\/18","volumn":"10.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.74","rise":"-0.38%","time":"09\/19","volumn":"21.14\u4e07"}],"points":"240"}}