{"amount":"1420.28\u4e07","changeAmount":"-0.48","close":"25.68","currentPrice":"25.20","currenttime":"2024-06-29 04:01:00","e":{"@attributes":{"datetime":"2024-06-29 04:01:00","e1":"25.20","e2":"-0.48","e3":"(-1.87%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["26.20","25.92","25.64","25.36","25.08"]},"cyrate":{"o":["0.02%","-1.05%","-2.12%","-3.19%","-4.26%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.20","rise":"0","time":"02:35","volumn":"42.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.19","rise":"-0.02%","time":"02:40","volumn":"40.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.20","rise":"0.02%","time":"02:45","volumn":"115.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.18","rise":"-0.04%","time":"02:50","volumn":"60.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.18","rise":"-0.04%","time":"02:55","volumn":"29.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.20","rise":"0.00%","time":"03:00","volumn":"46.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.20","rise":"0.00%","time":"03:05","volumn":"56.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.19","rise":"-0.02%","time":"03:10","volumn":"44.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.18","rise":"-0.08%","time":"03:15","volumn":"40.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.16","rise":"-0.14%","time":"03:20","volumn":"97.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.16","rise":"-0.11%","time":"03:25","volumn":"37.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.16","rise":"-0.11%","time":"03:30","volumn":"26.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.16","rise":"-0.11%","time":"03:35","volumn":"77.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.18","rise":"-0.08%","time":"03:40","volumn":"47.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.18","rise":"-0.08%","time":"03:45","volumn":"210.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.17","rise":"-0.10%","time":"03:50","volumn":"319.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.16","rise":"-0.15%","time":"03:55","volumn":"568.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.19","rise":"-0.02%","time":"04:00","volumn":"1313.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.57","rise":"-2.41%","time":"21:35","volumn":"844.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.59","rise":"-2.33%","time":"21:40","volumn":"106.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.59","rise":"-2.31%","time":"21:45","volumn":"72.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.55","rise":"-2.46%","time":"21:50","volumn":"255.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.57","rise":"-2.39%","time":"21:55","volumn":"118.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.53","rise":"-2.54%","time":"22:00","volumn":"91.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.59","rise":"-2.33%","time":"22:05","volumn":"109.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.57","rise":"-2.37%","time":"22:10","volumn":"106.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.61","rise":"-2.25%","time":"22:15","volumn":"71.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.61","rise":"-2.23%","time":"22:20","volumn":"92.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.66","rise":"-2.04%","time":"22:25","volumn":"91.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.66","rise":"-2.04%","time":"22:30","volumn":"119.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.67","rise":"-2.00%","time":"22:35","volumn":"71.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.68","rise":"-1.95%","time":"22:40","volumn":"55.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.64","rise":"-2.10%","time":"22:45","volumn":"84.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.62","rise":"-2.20%","time":"22:50","volumn":"105.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.60","rise":"-2.27%","time":"22:55","volumn":"105.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.56","rise":"-2.41%","time":"23:00","volumn":"226.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.56","rise":"-2.42%","time":"23:05","volumn":"57.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.55","rise":"-2.48%","time":"23:10","volumn":"192.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.55","rise":"-2.48%","time":"23:15","volumn":"46.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.50","rise":"-2.63%","time":"23:20","volumn":"505.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.43","rise":"-2.92%","time":"23:25","volumn":"112.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.43","rise":"-2.90%","time":"23:30","volumn":"75.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.42","rise":"-2.96%","time":"23:35","volumn":"59.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.40","rise":"-3.03%","time":"23:40","volumn":"49.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.42","rise":"-2.96%","time":"23:45","volumn":"18.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.39","rise":"-3.07%","time":"23:50","volumn":"89.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.39","rise":"-3.05%","time":"23:55","volumn":"44.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.07%","time":"00:00","volumn":"41.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.38","rise":"-3.13%","time":"00:05","volumn":"27.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.38","rise":"-3.13%","time":"00:10","volumn":"33.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.09%","time":"00:15","volumn":"92.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.38","rise":"-3.13%","time":"00:20","volumn":"54.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.38","rise":"-3.13%","time":"00:25","volumn":"32.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.37","rise":"-3.15%","time":"00:30","volumn":"42.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.34","rise":"-3.28%","time":"00:35","volumn":"25.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.33","rise":"-3.30%","time":"00:40","volumn":"53.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.34","rise":"-3.26%","time":"00:45","volumn":"27.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.34","rise":"-3.26%","time":"00:50","volumn":"36.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.33","rise":"-3.30%","time":"00:55","volumn":"70.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.32","rise":"-3.34%","time":"01:00","volumn":"60.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.34","rise":"-3.26%","time":"01:05","volumn":"17.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.36","rise":"-3.21%","time":"01:10","volumn":"90.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.40","rise":"-3.03%","time":"01:15","volumn":"38.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.09%","time":"01:20","volumn":"7.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.09%","time":"01:25","volumn":"20.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.40","rise":"-3.04%","time":"01:30","volumn":"35.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.38","rise":"-3.11%","time":"01:35","volumn":"14.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.38","rise":"-3.11%","time":"01:40","volumn":"21.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.41","rise":"-2.98%","time":"01:45","volumn":"31.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.42","rise":"-2.96%","time":"01:50","volumn":"36.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.41","rise":"-3.00%","time":"01:55","volumn":"18.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.41","rise":"-2.98%","time":"02:00","volumn":"18.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.40","rise":"-3.03%","time":"02:05","volumn":"67.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.43","rise":"-2.94%","time":"02:10","volumn":"69.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.42","rise":"-2.97%","time":"02:15","volumn":"41.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.43","rise":"-2.94%","time":"02:20","volumn":"35.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.45","rise":"-2.86%","time":"02:25","volumn":"36.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.46","rise":"-2.81%","time":"02:30","volumn":"20.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.44","rise":"-2.88%","time":"02:35","volumn":"62.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.43","rise":"-2.92%","time":"02:40","volumn":"47.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.45","rise":"-2.86%","time":"02:45","volumn":"80.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.41","rise":"-3.00%","time":"02:50","volumn":"53.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.05%","time":"02:55","volumn":"56.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.38","rise":"-3.11%","time":"03:00","volumn":"71.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.05%","time":"03:05","volumn":"66.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.07%","time":"03:10","volumn":"57.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.05%","time":"03:15","volumn":"65.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.41","rise":"-2.98%","time":"03:20","volumn":"50.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.44","rise":"-2.88%","time":"03:25","volumn":"98.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.43","rise":"-2.90%","time":"03:30","volumn":"42.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.40","rise":"-3.03%","time":"03:35","volumn":"114.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.41","rise":"-3.02%","time":"03:40","volumn":"52.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.39","rise":"-3.07%","time":"03:45","volumn":"207.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.37","rise":"-3.15%","time":"03:50","volumn":"137.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.41","rise":"-2.98%","time":"03:55","volumn":"286.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.44","rise":"-2.88%","time":"04:00","volumn":"1195.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.59","rise":"-2.31%","time":"21:35","volumn":"498.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.58","rise":"-2.35%","time":"21:40","volumn":"75.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.59","rise":"-2.31%","time":"21:45","volumn":"46.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.60","rise":"-2.27%","time":"21:50","volumn":"51.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.59","rise":"-2.29%","time":"21:55","volumn":"57.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.59","rise":"-2.29%","time":"22:00","volumn":"50.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.57","rise":"-2.37%","time":"22:05","volumn":"100.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.58","rise":"-2.35%","time":"22:10","volumn":"57.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.57","rise":"-2.41%","time":"22:15","volumn":"61.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.59","rise":"-2.33%","time":"22:20","volumn":"48.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.59","rise":"-2.29%","time":"22:25","volumn":"101.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.54","rise":"-2.50%","time":"22:30","volumn":"231.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.57","rise":"-2.39%","time":"22:35","volumn":"48.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.58","rise":"-2.35%","time":"22:40","volumn":"35.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.57","rise":"-2.39%","time":"22:45","volumn":"81.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.58","rise":"-2.35%","time":"22:50","volumn":"53.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.61","rise":"-2.23%","time":"22:55","volumn":"71.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.61","rise":"-2.23%","time":"23:00","volumn":"76.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.64","rise":"-2.10%","time":"23:05","volumn":"102.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.61","rise":"-2.25%","time":"23:10","volumn":"71.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.61","rise":"-2.23%","time":"23:15","volumn":"63.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.62","rise":"-2.18%","time":"23:20","volumn":"55.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.66","rise":"-2.02%","time":"23:25","volumn":"75.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.68","rise":"-1.97%","time":"23:30","volumn":"38.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.67","rise":"-2.00%","time":"23:35","volumn":"79.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.67","rise":"-2.00%","time":"23:40","volumn":"18.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.67","rise":"-2.00%","time":"23:45","volumn":"29.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.68","rise":"-1.96%","time":"23:50","volumn":"27.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.70","rise":"-1.89%","time":"23:55","volumn":"50.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"00:00","volumn":"36.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"00:05","volumn":"20.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.77%","time":"00:10","volumn":"43.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.77%","time":"00:15","volumn":"90.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.77","rise":"-1.64%","time":"00:20","volumn":"99.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.76","rise":"-1.66%","time":"00:25","volumn":"45.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.77","rise":"-1.64%","time":"00:30","volumn":"44.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.76","rise":"-1.66%","time":"00:35","volumn":"53.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"00:40","volumn":"43.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"00:45","volumn":"36.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"00:50","volumn":"26.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"00:55","volumn":"43.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.79%","time":"01:00","volumn":"25.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"01:05","volumn":"31.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.74","rise":"-1.74%","time":"01:10","volumn":"36.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.72%","time":"01:15","volumn":"26.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.78%","time":"01:20","volumn":"76.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.79%","time":"01:25","volumn":"33.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"01:30","volumn":"14.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.70%","time":"01:35","volumn":"27.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.72%","time":"01:40","volumn":"32.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"01:45","volumn":"23.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.74","rise":"-1.74%","time":"01:50","volumn":"26.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"01:55","volumn":"38.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.79%","time":"02:00","volumn":"63.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.78%","time":"02:05","volumn":"27.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.78%","time":"02:10","volumn":"94.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.71","rise":"-1.83%","time":"02:15","volumn":"32.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.71","rise":"-1.83%","time":"02:20","volumn":"16.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"02:25","volumn":"44.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.71","rise":"-1.83%","time":"02:30","volumn":"77.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.79%","time":"02:35","volumn":"39.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.78%","time":"02:40","volumn":"64.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"02:45","volumn":"74.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.74","rise":"-1.74%","time":"02:50","volumn":"53.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"02:55","volumn":"18.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.76%","time":"03:00","volumn":"54.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.71","rise":"-1.83%","time":"03:05","volumn":"93.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.73","rise":"-1.78%","time":"03:10","volumn":"93.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.74","rise":"-1.74%","time":"03:15","volumn":"65.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.70%","time":"03:20","volumn":"95.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.70%","time":"03:25","volumn":"73.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.68%","time":"03:30","volumn":"61.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.68%","time":"03:35","volumn":"97.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.76","rise":"-1.66%","time":"03:40","volumn":"30.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.75","rise":"-1.68%","time":"03:45","volumn":"48.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.77","rise":"-1.62%","time":"03:50","volumn":"181.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.80","rise":"-1.53%","time":"03:55","volumn":"188.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.80","rise":"-1.51%","time":"04:00","volumn":"938.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.10%","time":"21:35","volumn":"180.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.67","rise":"-2.00%","time":"21:40","volumn":"40.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"21:45","volumn":"21.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.72","rise":"-1.81%","time":"21:50","volumn":"48.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.65","rise":"-2.08%","time":"21:55","volumn":"45.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.65","rise":"-2.08%","time":"22:00","volumn":"20.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.65","rise":"-2.08%","time":"22:05","volumn":"53.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.66","rise":"-2.04%","time":"22:10","volumn":"100.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.66","rise":"-2.02%","time":"22:15","volumn":"89.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.12%","time":"22:20","volumn":"82.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.14%","time":"22:25","volumn":"45.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.10%","time":"22:30","volumn":"60.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.66","rise":"-2.06%","time":"22:35","volumn":"51.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.12%","time":"22:40","volumn":"46.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.66","rise":"-2.04%","time":"22:45","volumn":"46.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.66","rise":"-2.04%","time":"22:50","volumn":"34.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.65","rise":"-2.08%","time":"22:55","volumn":"70.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.14%","time":"23:00","volumn":"39.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.14%","time":"23:05","volumn":"48.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.61","rise":"-2.21%","time":"23:10","volumn":"20.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.12%","time":"23:15","volumn":"38.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.66","rise":"-2.06%","time":"23:20","volumn":"57.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.64","rise":"-2.12%","time":"23:25","volumn":"47.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.62","rise":"-2.20%","time":"23:30","volumn":"39.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.57","rise":"-2.39%","time":"23:35","volumn":"360.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.60","rise":"-2.27%","time":"23:40","volumn":"975.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.59","rise":"-2.31%","time":"23:45","volumn":"70.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.63","rise":"-2.16%","time":"23:50","volumn":"38.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.62","rise":"-2.20%","time":"23:55","volumn":"39.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.23%","time":"00:00","volumn":"17.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.23%","time":"00:05","volumn":"16.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.23%","time":"00:10","volumn":"36.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.23%","time":"00:15","volumn":"18.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.21%","time":"00:20","volumn":"54.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.60","rise":"-2.27%","time":"00:25","volumn":"62.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.25%","time":"00:30","volumn":"9.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.25%","time":"00:35","volumn":"11.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.59","rise":"-2.29%","time":"00:40","volumn":"43.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.37%","time":"00:45","volumn":"57.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.37%","time":"00:50","volumn":"18.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.41%","time":"00:55","volumn":"27.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.41%","time":"01:00","volumn":"22.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.59","rise":"-2.29%","time":"01:05","volumn":"91.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.25%","time":"01:10","volumn":"27.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.59","rise":"-2.29%","time":"01:15","volumn":"16.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.24%","time":"01:20","volumn":"27.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.25%","time":"01:25","volumn":"6.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.25%","time":"01:30","volumn":"35.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.59","rise":"-2.30%","time":"01:35","volumn":"69.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.21%","time":"01:40","volumn":"44.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.21%","time":"01:45","volumn":"7.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.64","rise":"-2.12%","time":"01:50","volumn":"25.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.62","rise":"-2.18%","time":"01:55","volumn":"40.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.21%","time":"02:00","volumn":"58.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.59","rise":"-2.31%","time":"02:05","volumn":"62.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.59","rise":"-2.31%","time":"02:10","volumn":"83.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.58","rise":"-2.35%","time":"02:15","volumn":"57.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.39%","time":"02:20","volumn":"48.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.37%","time":"02:25","volumn":"18.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.39%","time":"02:30","volumn":"56.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.39%","time":"02:35","volumn":"22.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.56","rise":"-2.42%","time":"02:40","volumn":"52.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.57","rise":"-2.41%","time":"02:45","volumn":"52.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.59","rise":"-2.33%","time":"02:50","volumn":"85.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.60","rise":"-2.27%","time":"02:55","volumn":"127.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.23%","time":"03:00","volumn":"129.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.62","rise":"-2.20%","time":"03:05","volumn":"102.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.60","rise":"-2.27%","time":"03:10","volumn":"37.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.60","rise":"-2.27%","time":"03:15","volumn":"34.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.25%","time":"03:20","volumn":"55.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.61","rise":"-2.25%","time":"03:25","volumn":"37.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.63","rise":"-2.16%","time":"03:30","volumn":"110.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.64","rise":"-2.14%","time":"03:35","volumn":"136.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.64","rise":"-2.14%","time":"03:40","volumn":"127.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.66","rise":"-2.04%","time":"03:45","volumn":"99.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.68","rise":"-1.99%","time":"03:50","volumn":"101.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.64","rise":"-2.12%","time":"03:55","volumn":"397.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.68","rise":"-1.97%","time":"04:00","volumn":"1276.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-3.40%","time":"21:35","volumn":"541.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.31","rise":"-3.38%","time":"21:40","volumn":"95.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-3.42%","time":"21:45","volumn":"87.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-3.55%","time":"21:50","volumn":"85.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-3.59%","time":"21:55","volumn":"61.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-3.61%","time":"22:00","volumn":"91.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-3.51%","time":"22:05","volumn":"47.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.38","rise":"-3.13%","time":"22:10","volumn":"83.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.39","rise":"-3.09%","time":"22:15","volumn":"39.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-3.28%","time":"22:20","volumn":"69.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-3.28%","time":"22:25","volumn":"42.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.38","rise":"-3.13%","time":"22:30","volumn":"60.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-3.21%","time":"22:35","volumn":"84.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.35","rise":"-3.23%","time":"22:40","volumn":"71.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.33","rise":"-3.30%","time":"22:45","volumn":"47.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.39","rise":"-3.09%","time":"22:50","volumn":"61.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-3.28%","time":"22:55","volumn":"76.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-3.44%","time":"23:00","volumn":"83.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.24","rise":"-3.65%","time":"23:05","volumn":"127.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-3.76%","time":"23:10","volumn":"199.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-3.70%","time":"23:15","volumn":"188.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-3.74%","time":"23:20","volumn":"56.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.20","rise":"-3.78%","time":"23:25","volumn":"80.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-3.76%","time":"23:30","volumn":"81.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.24","rise":"-3.65%","time":"23:35","volumn":"61.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-3.42%","time":"23:40","volumn":"73.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-3.45%","time":"23:45","volumn":"17.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-3.42%","time":"23:50","volumn":"63.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-3.40%","time":"23:55","volumn":"32.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.32","rise":"-3.34%","time":"00:00","volumn":"19.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.30","rise":"-3.40%","time":"00:05","volumn":"34.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-3.55%","time":"00:10","volumn":"28.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-3.57%","time":"00:15","volumn":"3.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.23","rise":"-3.68%","time":"00:20","volumn":"31.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-3.53%","time":"00:25","volumn":"17.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-3.53%","time":"00:30","volumn":"17.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-3.52%","time":"00:35","volumn":"22.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-3.59%","time":"00:40","volumn":"65.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-3.63%","time":"00:45","volumn":"18.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-3.55%","time":"00:50","volumn":"36.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-3.53%","time":"00:55","volumn":"8.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-3.61%","time":"01:00","volumn":"11.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-3.59%","time":"01:05","volumn":"4.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-3.57%","time":"01:10","volumn":"11.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-3.57%","time":"01:15","volumn":"13.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-3.61%","time":"01:20","volumn":"6.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-3.65%","time":"01:25","volumn":"7.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.21","rise":"-3.74%","time":"01:30","volumn":"51.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-3.82%","time":"01:35","volumn":"22.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-3.82%","time":"01:40","volumn":"24.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-3.84%","time":"01:45","volumn":"23.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-3.86%","time":"01:50","volumn":"13.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-3.87%","time":"01:55","volumn":"39.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-3.95%","time":"02:00","volumn":"16.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-3.97%","time":"02:05","volumn":"151.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-3.95%","time":"02:10","volumn":"50.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-3.80%","time":"02:15","volumn":"25.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-3.84%","time":"02:20","volumn":"20.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-3.91%","time":"02:25","volumn":"29.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-3.97%","time":"02:30","volumn":"64.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-4.01%","time":"02:35","volumn":"17.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-4.01%","time":"02:40","volumn":"36.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-4.01%","time":"02:45","volumn":"13.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-4.08%","time":"02:50","volumn":"16.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-4.05%","time":"02:55","volumn":"20.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-4.03%","time":"03:00","volumn":"19.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-4.12%","time":"03:05","volumn":"44.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-4.14%","time":"03:10","volumn":"80.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-4.12%","time":"03:15","volumn":"27.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-4.10%","time":"03:20","volumn":"76.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-4.07%","time":"03:25","volumn":"38.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-4.07%","time":"03:30","volumn":"17.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.08","rise":"-4.26%","time":"03:35","volumn":"160.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-4.20%","time":"03:40","volumn":"37.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-4.05%","time":"03:45","volumn":"135.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-4.05%","time":"03:50","volumn":"91.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-3.89%","time":"03:55","volumn":"214.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-3.80%","time":"04:00","volumn":"974.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.13","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.22","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"236.86\u4ebf","maxPrice":"25.41","minPrice":"25.07","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["27.14","26.66","26.17","25.68","25.20"]},"cyrate":{"o":["-1.40%","-2.84%","-4.27%","-5.71%","-7.15%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"0","time":"05\/31","volumn":"6940.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.76","rise":"-1.40%","time":"06\/03","volumn":"5631.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.52","rise":"-2.28%","time":"06\/04","volumn":"4390.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.49","rise":"-2.39%","time":"06\/05","volumn":"6708.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.27","rise":"-3.21%","time":"06\/06","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-3.10%","time":"06\/07","volumn":"8057.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"26.28","rise":"-3.17%","time":"06\/10","volumn":"6148.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"26.17","rise":"-3.57%","time":"06\/11","volumn":"5136.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"26.28","rise":"-3.17%","time":"06\/12","volumn":"1.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"25.91","rise":"-4.53%","time":"06\/13","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"25.69","rise":"-5.34%","time":"06\/14","volumn":"6483.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"25.59","rise":"-5.71%","time":"06\/17","volumn":"5809.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"25.82","rise":"-4.86%","time":"06\/18","volumn":"4868.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"26.22","rise":"-3.39%","time":"06\/20","volumn":"7123.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"26.25","rise":"-3.28%","time":"06\/21","volumn":"6303.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"26.19","rise":"-3.50%","time":"06\/24","volumn":"6655.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.44","rise":"-6.26%","time":"06\/25","volumn":"7949.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.80","rise":"-4.94%","time":"06\/26","volumn":"5965.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.68","rise":"-5.38%","time":"06\/27","volumn":"6975.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.20","rise":"-7.15%","time":"06\/28","volumn":"5629.00"}],"points":"20"},"open":"25.30","priceChangeRatio":"-1.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u98de\u5229\u6d66","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["25.41","25.32","25.24","25.16","25.07"]},"cyrate":{"o":["-1.05%","-1.38%","-1.71%","-2.04%","-2.38%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.28","rise":"-1.56%","time":"21:31","volumn":"455.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.60%","time":"21:32","volumn":"492.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.60%","time":"21:33","volumn":"504.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"21:34","volumn":"538.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.46%","time":"21:35","volumn":"541.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.46%","time":"21:36","volumn":"551.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.31","rise":"-1.44%","time":"21:37","volumn":"566.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.31","rise":"-1.44%","time":"21:38","volumn":"582.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"21:39","volumn":"600.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.31","rise":"-1.44%","time":"21:40","volumn":"636.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.40%","time":"21:41","volumn":"661.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.40%","time":"21:42","volumn":"675.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.40%","time":"21:43","volumn":"687.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"21:44","volumn":"694.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"21:45","volumn":"724.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"21:46","volumn":"725.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.28","rise":"-1.56%","time":"21:47","volumn":"760.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.26","rise":"-1.64%","time":"21:48","volumn":"771.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.67%","time":"21:49","volumn":"796.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.62%","time":"21:50","volumn":"809.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.62%","time":"21:51","volumn":"818.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.60%","time":"21:52","volumn":"827.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.67%","time":"21:53","volumn":"855.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.26","rise":"-1.64%","time":"21:54","volumn":"868.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.65%","time":"21:55","volumn":"870.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.65%","time":"21:56","volumn":"877.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.67%","time":"21:57","volumn":"886.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.67%","time":"21:58","volumn":"888.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.24","rise":"-1.71%","time":"21:59","volumn":"909.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.67%","time":"22:00","volumn":"962.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.26","rise":"-1.64%","time":"22:01","volumn":"983.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.60%","time":"22:02","volumn":"991.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.60%","time":"22:03","volumn":"993.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.58%","time":"22:04","volumn":"1008.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.58%","time":"22:05","volumn":"1009.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.46%","time":"22:06","volumn":"1041.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"22:07","volumn":"1048.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.33","rise":"-1.36%","time":"22:08","volumn":"1060.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.25%","time":"22:09","volumn":"1086.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.38","rise":"-1.19%","time":"22:10","volumn":"1092.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.41","rise":"-1.05%","time":"22:11","volumn":"1108.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.41","rise":"-1.05%","time":"22:12","volumn":"1114.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.39","rise":"-1.13%","time":"22:13","volumn":"1125.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.39","rise":"-1.15%","time":"22:14","volumn":"1127.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.39","rise":"-1.15%","time":"22:15","volumn":"1132.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.23%","time":"22:16","volumn":"1165.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.23%","time":"22:17","volumn":"1167.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.34%","time":"22:18","volumn":"1174.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.34%","time":"22:19","volumn":"1174.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.34%","time":"22:20","volumn":"1202.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"22:21","volumn":"1214.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"22:22","volumn":"1218.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"22:23","volumn":"1221.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"22:24","volumn":"1227.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.34%","time":"22:25","volumn":"1245.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.35","rise":"-1.29%","time":"22:26","volumn":"1250.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.37","rise":"-1.21%","time":"22:27","volumn":"1255.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.38","rise":"-1.17%","time":"22:28","volumn":"1282.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.38","rise":"-1.17%","time":"22:29","volumn":"1290.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.38","rise":"-1.19%","time":"22:30","volumn":"1305.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.39","rise":"-1.11%","time":"22:31","volumn":"1337.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.38","rise":"-1.17%","time":"22:32","volumn":"1362.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.23%","time":"22:33","volumn":"1375.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.27%","time":"22:34","volumn":"1386.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.27%","time":"22:35","volumn":"1390.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.25%","time":"22:36","volumn":"1421.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.23%","time":"22:37","volumn":"1424.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.35","rise":"-1.29%","time":"22:38","volumn":"1441.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.35","rise":"-1.29%","time":"22:39","volumn":"1452.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.35","rise":"-1.29%","time":"22:40","volumn":"1461.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.32%","time":"22:41","volumn":"1471.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.33","rise":"-1.36%","time":"22:42","volumn":"1488.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.33","rise":"-1.36%","time":"22:43","volumn":"1489.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.38%","time":"22:44","volumn":"1499.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.33","rise":"-1.36%","time":"22:45","volumn":"1508.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.32%","time":"22:46","volumn":"1512.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.23%","time":"22:47","volumn":"1539.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.25%","time":"22:48","volumn":"1561.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.25%","time":"22:49","volumn":"1565.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.39","rise":"-1.15%","time":"22:50","volumn":"1569.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.27%","time":"22:51","volumn":"1592.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.36","rise":"-1.27%","time":"22:52","volumn":"1615.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.34%","time":"22:53","volumn":"1619.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.32%","time":"22:54","volumn":"1642.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.34%","time":"22:55","volumn":"1646.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.34","rise":"-1.32%","time":"22:56","volumn":"1686.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.40%","time":"22:57","volumn":"1696.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.42%","time":"22:58","volumn":"1705.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.50%","time":"22:59","volumn":"1712.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.50%","time":"23:00","volumn":"1730.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.62%","time":"23:01","volumn":"1744.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.58%","time":"23:02","volumn":"1800.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.62%","time":"23:03","volumn":"1813.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.73%","time":"23:04","volumn":"1837.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.24","rise":"-1.71%","time":"23:05","volumn":"1857.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.27","rise":"-1.62%","time":"23:06","volumn":"1897.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.26","rise":"-1.64%","time":"23:07","volumn":"1904.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.25","rise":"-1.65%","time":"23:08","volumn":"1922.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.73%","time":"23:09","volumn":"1949.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.83%","time":"23:10","volumn":"2057.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.77%","time":"23:11","volumn":"2130.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.77%","time":"23:12","volumn":"2179.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.81%","time":"23:13","volumn":"2198.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.81%","time":"23:14","volumn":"2233.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.77%","time":"23:15","volumn":"2245.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.77%","time":"23:16","volumn":"2266.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.81%","time":"23:17","volumn":"2274.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.75%","time":"23:18","volumn":"2285.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.75%","time":"23:19","volumn":"2290.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.81%","time":"23:20","volumn":"2302.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.20","rise":"-1.87%","time":"23:21","volumn":"2324.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.18","rise":"-1.93%","time":"23:22","volumn":"2335.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.83%","time":"23:23","volumn":"2380.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.83%","time":"23:24","volumn":"2380.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.20","rise":"-1.85%","time":"23:25","volumn":"2382.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.81%","time":"23:26","volumn":"2397.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.20","rise":"-1.85%","time":"23:27","volumn":"2404.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.20","rise":"-1.89%","time":"23:28","volumn":"2427.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.18","rise":"-1.93%","time":"23:29","volumn":"2442.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.21","rise":"-1.83%","time":"23:30","volumn":"2464.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.77%","time":"23:31","volumn":"2473.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.73%","time":"23:32","volumn":"2475.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.23","rise":"-1.73%","time":"23:33","volumn":"2476.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.22","rise":"-1.79%","time":"23:34","volumn":"2499.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.24","rise":"-1.71%","time":"23:35","volumn":"2525.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.26","rise":"-1.64%","time":"23:36","volumn":"2537.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.50%","time":"23:37","volumn":"2552.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.54%","time":"23:38","volumn":"2581.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:39","volumn":"2592.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"23:40","volumn":"2598.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"23:41","volumn":"2600.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.28","rise":"-1.56%","time":"23:42","volumn":"2608.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:43","volumn":"2612.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:44","volumn":"2616.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:45","volumn":"2616.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:46","volumn":"2618.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:47","volumn":"2620.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:48","volumn":"2668.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.29","rise":"-1.52%","time":"23:49","volumn":"2671.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"23:50","volumn":"2679.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"23:51","volumn":"2680.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.31","rise":"-1.44%","time":"23:52","volumn":"2681.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"23:53","volumn":"2684.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.48%","time":"23:54","volumn":"2706.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.46%","time":"23:55","volumn":"2712.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.30","rise":"-1.46%","time":"23:56","volumn":"2712.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.31","rise":"-1.44%","time":"23:57","volumn":"2715.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.40%","time":"23:58","volumn":"2728.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.32","rise":"-1.40%","time":"23:59","volumn":"2732.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.32","rise":"-1.40%","time":"00:00","volumn":"2732.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.31","rise":"-1.44%","time":"00:01","volumn":"2758.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.31","rise":"-1.44%","time":"00:02","volumn":"2758.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.31","rise":"-1.44%","time":"00:03","volumn":"2760.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.31","rise":"-1.44%","time":"00:04","volumn":"2764.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.30","rise":"-1.46%","time":"00:05","volumn":"2766.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.30","rise":"-1.49%","time":"00:06","volumn":"2773.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.29","rise":"-1.52%","time":"00:07","volumn":"2783.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.29","rise":"-1.52%","time":"00:08","volumn":"2785.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.58%","time":"00:09","volumn":"2788.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:10","volumn":"2795.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:11","volumn":"2795.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:12","volumn":"2796.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:13","volumn":"2796.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:14","volumn":"2796.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:15","volumn":"2798.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:16","volumn":"2799.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:17","volumn":"2802.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:18","volumn":"2803.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:19","volumn":"2805.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.23","rise":"-1.75%","time":"00:20","volumn":"2830.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.23","rise":"-1.75%","time":"00:21","volumn":"2830.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"00:22","volumn":"2838.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"00:23","volumn":"2841.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:24","volumn":"2846.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:25","volumn":"2847.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:26","volumn":"2848.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:27","volumn":"2849.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:28","volumn":"2865.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:29","volumn":"2865.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:30","volumn":"2865.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.58%","time":"00:31","volumn":"2874.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.59%","time":"00:32","volumn":"2879.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.59%","time":"00:33","volumn":"2880.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.59%","time":"00:34","volumn":"2886.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.59%","time":"00:35","volumn":"2887.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:36","volumn":"2917.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:37","volumn":"2920.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:38","volumn":"2944.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"00:39","volumn":"2951.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"00:40","volumn":"2953.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"00:41","volumn":"2953.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"00:42","volumn":"2961.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"00:43","volumn":"2967.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.69%","time":"00:44","volumn":"2969.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.69%","time":"00:45","volumn":"2972.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.69%","time":"00:46","volumn":"2973.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"00:47","volumn":"2986.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"00:48","volumn":"3006.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"00:49","volumn":"3006.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:50","volumn":"3009.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:51","volumn":"3010.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:52","volumn":"3010.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.62%","time":"00:53","volumn":"3011.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:54","volumn":"3015.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.27","rise":"-1.60%","time":"00:55","volumn":"3017.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"00:56","volumn":"3023.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"00:57","volumn":"3024.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"00:58","volumn":"3028.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"00:59","volumn":"3028.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:00","volumn":"3028.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:01","volumn":"3030.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:02","volumn":"3031.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"01:03","volumn":"3032.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"01:04","volumn":"3033.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"01:05","volumn":"3033.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"01:06","volumn":"3033.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.65%","time":"01:07","volumn":"3033.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:08","volumn":"3045.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:09","volumn":"3045.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:10","volumn":"3045.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:11","volumn":"3047.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:12","volumn":"3054.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:13","volumn":"3057.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:14","volumn":"3057.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:15","volumn":"3058.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.26","rise":"-1.64%","time":"01:16","volumn":"3058.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:17","volumn":"3062.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:18","volumn":"3062.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:19","volumn":"3063.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:20","volumn":"3064.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:21","volumn":"3064.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.25","rise":"-1.67%","time":"01:22","volumn":"3065.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"01:23","volumn":"3068.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"01:24","volumn":"3069.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"01:25","volumn":"3071.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"01:26","volumn":"3072.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.24","rise":"-1.71%","time":"01:27","volumn":"3110.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.23","rise":"-1.76%","time":"01:28","volumn":"3114.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.23","rise":"-1.76%","time":"01:29","volumn":"3114.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.21","rise":"-1.81%","time":"01:30","volumn":"3123.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.85%","time":"01:31","volumn":"3137.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.85%","time":"01:32","volumn":"3138.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.85%","time":"01:33","volumn":"3138.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.87%","time":"01:34","volumn":"3142.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"01:35","volumn":"3145.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:36","volumn":"3147.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:37","volumn":"3149.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"01:38","volumn":"3166.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"01:39","volumn":"3168.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"01:40","volumn":"3170.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:41","volumn":"3174.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:42","volumn":"3181.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:43","volumn":"3192.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:44","volumn":"3193.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:45","volumn":"3194.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:46","volumn":"3194.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"01:47","volumn":"3198.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.93%","time":"01:48","volumn":"3204.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.93%","time":"01:49","volumn":"3204.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.93%","time":"01:50","volumn":"3208.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.93%","time":"01:51","volumn":"3210.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.95%","time":"01:52","volumn":"3243.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.95%","time":"01:53","volumn":"3244.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.95%","time":"01:54","volumn":"3245.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.95%","time":"01:55","volumn":"3247.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.95%","time":"01:56","volumn":"3250.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.97%","time":"01:57","volumn":"3256.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.01%","time":"01:58","volumn":"3259.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.01%","time":"01:59","volumn":"3260.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:00","volumn":"3263.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:01","volumn":"3275.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:02","volumn":"3290.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:03","volumn":"3347.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-2.00%","time":"02:04","volumn":"3370.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:05","volumn":"3415.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:06","volumn":"3426.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:07","volumn":"3426.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:08","volumn":"3428.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:09","volumn":"3452.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:10","volumn":"3465.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"02:11","volumn":"3472.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"02:12","volumn":"3472.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"02:13","volumn":"3486.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"02:14","volumn":"3489.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.87%","time":"02:15","volumn":"3491.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.87%","time":"02:16","volumn":"3496.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"02:17","volumn":"3499.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"02:18","volumn":"3504.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.89%","time":"02:19","volumn":"3509.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.19","rise":"-1.91%","time":"02:20","volumn":"3512.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.93%","time":"02:21","volumn":"3517.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.93%","time":"02:22","volumn":"3520.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"02:23","volumn":"3528.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.01%","time":"02:24","volumn":"3535.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"02:25","volumn":"3541.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"02:26","volumn":"3544.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"02:27","volumn":"3591.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"02:28","volumn":"3593.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.02%","time":"02:29","volumn":"3600.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:30","volumn":"3605.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:31","volumn":"3610.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:32","volumn":"3610.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:33","volumn":"3612.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:34","volumn":"3622.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:35","volumn":"3622.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.15","rise":"-2.06%","time":"02:36","volumn":"3626.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.15","rise":"-2.06%","time":"02:37","volumn":"3641.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:38","volumn":"3655.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:39","volumn":"3658.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:40","volumn":"3659.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:41","volumn":"3660.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:42","volumn":"3665.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.04%","time":"02:43","volumn":"3667.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:44","volumn":"3668.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.08%","time":"02:45","volumn":"3672.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:46","volumn":"3677.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:47","volumn":"3677.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:48","volumn":"3678.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.16%","time":"02:49","volumn":"3688.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.16%","time":"02:50","volumn":"3689.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.16%","time":"02:51","volumn":"3689.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:52","volumn":"3706.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:53","volumn":"3708.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:54","volumn":"3709.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:55","volumn":"3710.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:56","volumn":"3712.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:57","volumn":"3714.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.10%","time":"02:58","volumn":"3716.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"02:59","volumn":"3724.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.10%","time":"03:00","volumn":"3729.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.16%","time":"03:01","volumn":"3750.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.16%","time":"03:02","volumn":"3751.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.22%","time":"03:03","volumn":"3761.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:04","volumn":"3769.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:05","volumn":"3774.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.22%","time":"03:06","volumn":"3810.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.22%","time":"03:07","volumn":"3823.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.22%","time":"03:08","volumn":"3847.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.22%","time":"03:09","volumn":"3849.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.22%","time":"03:10","volumn":"3855.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.21%","time":"03:11","volumn":"3857.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:12","volumn":"3867.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:13","volumn":"3873.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:14","volumn":"3875.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:15","volumn":"3882.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:16","volumn":"3884.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.18%","time":"03:17","volumn":"3888.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.19%","time":"03:18","volumn":"3940.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.18%","time":"03:19","volumn":"3950.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.18%","time":"03:20","volumn":"3959.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.18%","time":"03:21","volumn":"3971.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.18%","time":"03:22","volumn":"3978.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:23","volumn":"3990.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:24","volumn":"3992.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.15%","time":"03:25","volumn":"3997.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:26","volumn":"4001.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:27","volumn":"4001.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:28","volumn":"4008.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:29","volumn":"4014.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:30","volumn":"4015.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.11","rise":"-2.20%","time":"03:31","volumn":"4060.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-2.30%","time":"03:32","volumn":"4127.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.07","rise":"-2.36%","time":"03:33","volumn":"4131.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.07","rise":"-2.38%","time":"03:34","volumn":"4146.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.08","rise":"-2.34%","time":"03:35","volumn":"4175.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-2.30%","time":"03:36","volumn":"4186.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-2.32%","time":"03:37","volumn":"4194.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.10","rise":"-2.26%","time":"03:38","volumn":"4204.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.10","rise":"-2.26%","time":"03:39","volumn":"4210.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-2.28%","time":"03:40","volumn":"4213.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-2.28%","time":"03:41","volumn":"4242.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-2.28%","time":"03:42","volumn":"4246.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.09","rise":"-2.28%","time":"03:43","volumn":"4276.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"03:44","volumn":"4343.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"03:45","volumn":"4348.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.16%","time":"03:46","volumn":"4375.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.12","rise":"-2.16%","time":"03:47","volumn":"4382.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.13","rise":"-2.14%","time":"03:48","volumn":"4398.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"03:49","volumn":"4406.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.14","rise":"-2.12%","time":"03:50","volumn":"4440.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"03:51","volumn":"4507.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.95%","time":"03:52","volumn":"4546.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.17","rise":"-1.99%","time":"03:53","volumn":"4589.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.16","rise":"-2.01%","time":"03:54","volumn":"4615.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.97%","time":"03:55","volumn":"4655.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.18","rise":"-1.97%","time":"03:56","volumn":"4681.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.85%","time":"03:57","volumn":"4950.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.85%","time":"03:58","volumn":"4971.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.21","rise":"-1.81%","time":"03:59","volumn":"5024.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"25.20","rise":"-1.87%","time":"04:00","volumn":"5629.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u98de\u5229\u6d66[PHG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PHG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PHG.html?from=360search","volume":"56.29\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["27.98","23.36","18.73","14.11","9.49"]},"cyrate":{"o":["133.68%","95.07%","56.45%","17.83%","-20.78%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.97","rise":"0","time":"07\/18","volumn":"1.11\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.95","rise":"-0.17%","time":"07\/19","volumn":"7039.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"12.02","rise":"0.39%","time":"07\/20","volumn":"9185.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.00","rise":"0.22%","time":"07\/21","volumn":"2.20\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.20","rise":"-6.48%","time":"07\/24","volumn":"2.78\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.19","rise":"-6.57%","time":"07\/25","volumn":"1.47\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.88","rise":"-9.17%","time":"07\/26","volumn":"1.51\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.72","rise":"-10.43%","time":"07\/27","volumn":"1.09\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"10.87","rise":"-9.22%","time":"07\/28","volumn":"7617.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"10.78","rise":"-9.96%","time":"07\/31","volumn":"1.02\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.73","rise":"-10.35%","time":"08\/01","volumn":"7611.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"10.57","rise":"-11.70%","time":"08\/02","volumn":"7964.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"10.70","rise":"-10.61%","time":"08\/03","volumn":"8480.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"10.74","rise":"-10.26%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"10.82","rise":"-9.61%","time":"08\/07","volumn":"3724.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"10.62","rise":"-11.30%","time":"08\/08","volumn":"5485.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"10.63","rise":"-11.22%","time":"08\/09","volumn":"5029.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"10.67","rise":"-10.87%","time":"08\/10","volumn":"5823.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"10.55","rise":"-11.91%","time":"08\/11","volumn":"5376.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"10.95","rise":"-8.57%","time":"08\/14","volumn":"8473.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"10.94","rise":"-8.65%","time":"08\/15","volumn":"9505.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.13","rise":"-7.04%","time":"08\/16","volumn":"1.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.55","rise":"-3.52%","time":"08\/17","volumn":"1.58\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.56","rise":"-3.48%","time":"08\/18","volumn":"7520.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.70","rise":"-2.30%","time":"08\/21","volumn":"7527.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.64","rise":"-2.83%","time":"08\/22","volumn":"7000.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.56","rise":"-3.48%","time":"08\/23","volumn":"9707.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.40","rise":"-4.83%","time":"08\/24","volumn":"7351.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.47","rise":"-4.22%","time":"08\/25","volumn":"4601.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.46","rise":"-4.30%","time":"08\/28","volumn":"4324.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.74","rise":"-1.91%","time":"08\/29","volumn":"4082.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.77","rise":"-1.74%","time":"08\/30","volumn":"4687.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.62","rise":"-2.91%","time":"08\/31","volumn":"1.24\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.39","rise":"-4.87%","time":"09\/01","volumn":"1.59\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.31","rise":"-5.52%","time":"09\/05","volumn":"7695.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.22","rise":"-6.30%","time":"09\/06","volumn":"8913.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.10","rise":"-7.26%","time":"09\/07","volumn":"2.76\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.83","rise":"-9.52%","time":"09\/08","volumn":"2.63\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.26","rise":"-5.96%","time":"09\/11","volumn":"1.67\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.12","rise":"-7.13%","time":"09\/12","volumn":"1.30\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.09","rise":"-7.35%","time":"09\/13","volumn":"1.08\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.15","rise":"-6.87%","time":"09\/14","volumn":"1.16\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.15","rise":"-6.87%","time":"09\/15","volumn":"1.52\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.13","rise":"-7.04%","time":"09\/18","volumn":"4265.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.11","rise":"-7.22%","time":"09\/19","volumn":"6126.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.04","rise":"-7.78%","time":"09\/20","volumn":"8602.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"10.68","rise":"-10.78%","time":"09\/21","volumn":"1.01\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"10.72","rise":"-10.48%","time":"09\/22","volumn":"5239.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.66","rise":"-10.96%","time":"09\/25","volumn":"1.08\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"10.67","rise":"-10.87%","time":"09\/26","volumn":"7554.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.50","rise":"-12.30%","time":"09\/27","volumn":"2.32\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.40","rise":"-13.17%","time":"09\/28","volumn":"1.71\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"10.38","rise":"-13.30%","time":"09\/29","volumn":"9028.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"10.26","rise":"-14.35%","time":"10\/02","volumn":"6875.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"10.14","rise":"-15.30%","time":"10\/03","volumn":"7253.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"10.20","rise":"-14.78%","time":"10\/04","volumn":"6374.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"10.26","rise":"-14.30%","time":"10\/05","volumn":"9005.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"9.52","rise":"-20.48%","time":"10\/06","volumn":"2.63\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.70","rise":"-18.96%","time":"10\/09","volumn":"1.01\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.93","rise":"-17.04%","time":"10\/10","volumn":"1.08\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.96","rise":"-16.78%","time":"10\/11","volumn":"1.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"9.86","rise":"-17.65%","time":"10\/12","volumn":"1.73\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"9.80","rise":"-18.17%","time":"10\/13","volumn":"1.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"9.89","rise":"-17.39%","time":"10\/16","volumn":"9901.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"9.90","rise":"-17.30%","time":"10\/17","volumn":"1.08\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"9.65","rise":"-19.39%","time":"10\/18","volumn":"1.55\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"9.54","rise":"-20.35%","time":"10\/19","volumn":"1.37\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"9.50","rise":"-20.65%","time":"10\/20","volumn":"1.89\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.80","rise":"-18.13%","time":"10\/23","volumn":"2.23\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.79","rise":"-18.22%","time":"10\/24","volumn":"1.02\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.49","rise":"-20.78%","time":"10\/25","volumn":"1.96\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.49","rise":"-20.78%","time":"10\/26","volumn":"1.07\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.63","rise":"-19.57%","time":"10\/27","volumn":"9445.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.69","rise":"-19.09%","time":"10\/30","volumn":"7984.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.87","rise":"-17.57%","time":"10\/31","volumn":"8176.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"10.13","rise":"-15.43%","time":"11\/01","volumn":"1.09\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.51","rise":"-12.26%","time":"11\/02","volumn":"1.05\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.70","rise":"-10.65%","time":"11\/03","volumn":"1.22\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.45","rise":"-12.70%","time":"11\/06","volumn":"1.51\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.44","rise":"-12.78%","time":"11\/07","volumn":"5477.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.39","rise":"-13.22%","time":"11\/08","volumn":"5846.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.26","rise":"-14.35%","time":"11\/09","volumn":"6268.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.30","rise":"-13.96%","time":"11\/10","volumn":"5710.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.39","rise":"-13.22%","time":"11\/13","volumn":"6172.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"10.84","rise":"-9.48%","time":"11\/14","volumn":"7908.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"10.91","rise":"-8.87%","time":"11\/15","volumn":"8414.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"10.89","rise":"-9.04%","time":"11\/16","volumn":"9969.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.01","rise":"-8.09%","time":"11\/17","volumn":"6081.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.03","rise":"-7.87%","time":"11\/20","volumn":"5866.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"10.99","rise":"-8.17%","time":"11\/21","volumn":"6991.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"11.03","rise":"-7.91%","time":"11\/22","volumn":"7669.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.11","rise":"-7.22%","time":"11\/24","volumn":"3527.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"11.18","rise":"-6.65%","time":"11\/27","volumn":"6668.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"11.01","rise":"-8.04%","time":"11\/28","volumn":"1.31\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.75","rise":"-10.22%","time":"11\/29","volumn":"1.71\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.63","rise":"-11.22%","time":"11\/30","volumn":"1.20\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.69","rise":"-10.70%","time":"12\/01","volumn":"7807.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.61","rise":"-11.39%","time":"12\/04","volumn":"8781.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.37","rise":"-13.39%","time":"12\/05","volumn":"7789.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.23","rise":"-14.52%","time":"12\/06","volumn":"1.22\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.28","rise":"-14.13%","time":"12\/07","volumn":"6939.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.50","rise":"-12.30%","time":"12\/08","volumn":"9010.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.46","rise":"-12.65%","time":"12\/11","volumn":"6598.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.57","rise":"-11.74%","time":"12\/12","volumn":"6138.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.91","rise":"-8.87%","time":"12\/13","volumn":"6715.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.56","rise":"-3.48%","time":"12\/14","volumn":"1.49\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.38","rise":"-4.96%","time":"12\/15","volumn":"1.15\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.74","rise":"-1.91%","time":"12\/18","volumn":"1.71\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.18","rise":"1.74%","time":"12\/19","volumn":"1.09\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"11.96","rise":"-0.13%","time":"12\/20","volumn":"1.07\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.92","rise":"-0.48%","time":"12\/21","volumn":"1.39\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.99","rise":"0.13%","time":"12\/22","volumn":"7270.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.05","rise":"0.61%","time":"12\/26","volumn":"4110.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.11","rise":"1.13%","time":"12\/27","volumn":"4597.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.17","rise":"1.65%","time":"12\/28","volumn":"5765.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.15","rise":"1.43%","time":"12\/29","volumn":"6046.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"12.09","rise":"0.96%","time":"01\/02","volumn":"8533.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.80","rise":"-1.43%","time":"01\/03","volumn":"8936.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"12.11","rise":"1.17%","time":"01\/04","volumn":"7631.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"12.23","rise":"2.13%","time":"01\/05","volumn":"6491.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"12.59","rise":"5.17%","time":"01\/08","volumn":"9945.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"12.45","rise":"4.00%","time":"01\/09","volumn":"9091.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"12.56","rise":"4.91%","time":"01\/10","volumn":"9894.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"12.51","rise":"4.48%","time":"01\/11","volumn":"1.10\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"12.45","rise":"4.00%","time":"01\/12","volumn":"4552.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"12.15","rise":"1.43%","time":"01\/16","volumn":"9975.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"12.10","rise":"1.09%","time":"01\/17","volumn":"5150.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.17","rise":"1.65%","time":"01\/18","volumn":"6164.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"12.13","rise":"1.35%","time":"01\/19","volumn":"7506.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.22","rise":"2.04%","time":"01\/22","volumn":"4980.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"12.10","rise":"1.04%","time":"01\/23","volumn":"5252.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.89","rise":"-0.70%","time":"01\/24","volumn":"6852.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.95","rise":"-0.22%","time":"01\/25","volumn":"1.06\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.85","rise":"-1.04%","time":"01\/26","volumn":"1.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.21","rise":"-6.39%","time":"01\/29","volumn":"3.32\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.16","rise":"-6.83%","time":"01\/30","volumn":"1.15\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.00","rise":"-8.13%","time":"01\/31","volumn":"9708.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.11","rise":"-7.22%","time":"02\/01","volumn":"9924.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.90","rise":"-9.00%","time":"02\/02","volumn":"9291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.88","rise":"-9.13%","time":"02\/05","volumn":"7626.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.04","rise":"-7.83%","time":"02\/06","volumn":"3.01\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"10.62","rise":"-11.30%","time":"02\/07","volumn":"1.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"10.67","rise":"-10.87%","time":"02\/08","volumn":"7267.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"10.72","rise":"-10.43%","time":"02\/09","volumn":"6115.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.75","rise":"-10.22%","time":"02\/12","volumn":"6729.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"10.43","rise":"-12.87%","time":"02\/13","volumn":"7752.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.45","rise":"-12.74%","time":"02\/14","volumn":"6.61\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.63","rise":"-11.26%","time":"02\/15","volumn":"1.07\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.57","rise":"-11.70%","time":"02\/16","volumn":"6826.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.50","rise":"-12.35%","time":"02\/20","volumn":"7311.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.34","rise":"-13.61%","time":"02\/21","volumn":"1.42\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.55","rise":"-11.91%","time":"02\/22","volumn":"9328.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.47","rise":"-12.52%","time":"02\/23","volumn":"1.21\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.45","rise":"-12.70%","time":"02\/26","volumn":"1.03\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.50","rise":"-12.30%","time":"02\/27","volumn":"5169.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"10.35","rise":"-13.52%","time":"02\/28","volumn":"1.11\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"10.44","rise":"-12.83%","time":"02\/29","volumn":"9174.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.58","rise":"-11.61%","time":"03\/01","volumn":"9268.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.59","rise":"-11.57%","time":"03\/04","volumn":"8109.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.53","rise":"-12.04%","time":"03\/05","volumn":"1.11\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.63","rise":"-11.26%","time":"03\/06","volumn":"5457.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.90","rise":"-8.96%","time":"03\/07","volumn":"9316.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"10.85","rise":"-9.39%","time":"03\/08","volumn":"5798.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"11.15","rise":"-6.91%","time":"03\/11","volumn":"8234.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"11.11","rise":"-7.17%","time":"03\/12","volumn":"6378.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"11.22","rise":"-6.26%","time":"03\/13","volumn":"7983.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"11.17","rise":"-6.74%","time":"03\/14","volumn":"1.01\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"10.96","rise":"-8.43%","time":"03\/15","volumn":"7104.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"10.76","rise":"-10.13%","time":"03\/18","volumn":"8220.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"10.83","rise":"-9.57%","time":"03\/19","volumn":"5239.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"10.73","rise":"-10.39%","time":"03\/20","volumn":"9796.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"10.60","rise":"-11.43%","time":"03\/21","volumn":"1.03\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"10.41","rise":"-13.04%","time":"03\/22","volumn":"9733.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"10.35","rise":"-13.52%","time":"03\/25","volumn":"6919.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"10.43","rise":"-12.87%","time":"03\/26","volumn":"6519.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"10.58","rise":"-11.61%","time":"03\/27","volumn":"7857.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"10.41","rise":"-13.04%","time":"03\/28","volumn":"9243.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"10.32","rise":"-13.78%","time":"04\/01","volumn":"5622.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"10.37","rise":"-13.39%","time":"04\/02","volumn":"8545.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"10.63","rise":"-11.22%","time":"04\/03","volumn":"8862.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"10.60","rise":"-11.48%","time":"04\/04","volumn":"1.17\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.45","rise":"-12.70%","time":"04\/05","volumn":"9881.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"10.65","rise":"-11.09%","time":"04\/08","volumn":"6262.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"10.74","rise":"-10.26%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"10.64","rise":"-11.17%","time":"04\/10","volumn":"1.24\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"10.72","rise":"-10.43%","time":"04\/11","volumn":"7252.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"10.44","rise":"-12.78%","time":"04\/12","volumn":"8039.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.63","rise":"-11.26%","time":"04\/15","volumn":"1.19\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.58","rise":"-11.61%","time":"04\/16","volumn":"7374.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.49","rise":"-12.39%","time":"04\/17","volumn":"7889.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.40","rise":"-13.13%","time":"04\/18","volumn":"5050.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.40","rise":"-13.13%","time":"04\/19","volumn":"5449.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.73","rise":"-10.39%","time":"04\/22","volumn":"1.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.94","rise":"-8.65%","time":"04\/23","volumn":"1.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.92","rise":"-8.83%","time":"04\/24","volumn":"6544.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.79","rise":"-9.91%","time":"04\/25","volumn":"6004.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.97","rise":"-8.39%","time":"04\/26","volumn":"9241.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"13.90","rise":"16.13%","time":"04\/29","volumn":"12.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"13.82","rise":"15.43%","time":"04\/30","volumn":"3.83\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"13.93","rise":"16.35%","time":"05\/01","volumn":"1.51\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"13.83","rise":"15.48%","time":"05\/02","volumn":"2.14\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"13.96","rise":"16.61%","time":"05\/03","volumn":"1.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"13.99","rise":"16.87%","time":"05\/06","volumn":"1.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"13.80","rise":"15.26%","time":"05\/07","volumn":"1.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"13.54","rise":"13.04%","time":"05\/08","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"26.38","rise":"120.32%","time":"05\/09","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.88","rise":"124.49%","time":"05\/10","volumn":"9751.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.96","rise":"125.16%","time":"05\/13","volumn":"1.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.96","rise":"125.16%","time":"05\/14","volumn":"1.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"27.45","rise":"129.26%","time":"05\/15","volumn":"1.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"27.46","rise":"129.34%","time":"05\/16","volumn":"6437.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"27.98","rise":"133.68%","time":"05\/17","volumn":"1.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"27.38","rise":"128.67%","time":"05\/20","volumn":"7085.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"27.31","rise":"128.09%","time":"05\/21","volumn":"8549.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.18","rise":"127.00%","time":"05\/22","volumn":"9565.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.51","rise":"121.40%","time":"05\/23","volumn":"7016.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.98","rise":"125.33%","time":"05\/24","volumn":"1.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"27.39","rise":"128.75%","time":"05\/28","volumn":"9502.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.24","rise":"127.50%","time":"05\/29","volumn":"5397.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"27.36","rise":"128.50%","time":"05\/30","volumn":"4526.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.14","rise":"126.67%","time":"05\/31","volumn":"6940.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"26.76","rise":"123.49%","time":"06\/03","volumn":"5631.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"26.52","rise":"121.49%","time":"06\/04","volumn":"4390.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"26.49","rise":"121.24%","time":"06\/05","volumn":"6708.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"26.27","rise":"119.40%","time":"06\/06","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"119.65%","time":"06\/07","volumn":"8057.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"26.28","rise":"119.48%","time":"06\/10","volumn":"6148.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"26.17","rise":"118.57%","time":"06\/11","volumn":"5136.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"26.28","rise":"119.48%","time":"06\/12","volumn":"1.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"25.91","rise":"116.39%","time":"06\/13","volumn":"1.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"25.69","rise":"114.56%","time":"06\/14","volumn":"6483.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"25.59","rise":"113.72%","time":"06\/17","volumn":"5809.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"25.82","rise":"115.64%","time":"06\/18","volumn":"4868.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"26.22","rise":"118.98%","time":"06\/20","volumn":"7123.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"26.25","rise":"119.23%","time":"06\/21","volumn":"6303.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"26.19","rise":"118.73%","time":"06\/24","volumn":"6655.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"25.44","rise":"112.47%","time":"06\/25","volumn":"7949.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"25.80","rise":"115.47%","time":"06\/26","volumn":"5965.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"25.68","rise":"114.47%","time":"06\/27","volumn":"6975.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.20","rise":"110.46%","time":"06\/28","volumn":"5629.00"}],"points":"240"}}