{"amount":"1.05\u4ebf","changeAmount":"-0.38","close":"29.23","currentPrice":"28.85","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"28.85","e2":"-0.38","e3":"(-1.30%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["29.53","29.34","29.15","28.96","28.77"]},"cyrate":{"o":["-0.08%","-0.71%","-1.33%","-1.95%","-2.57%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.53","rise":"0","time":"02:35","volumn":"1462.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.50","rise":"-0.08%","time":"02:40","volumn":"468.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.48","rise":"-0.15%","time":"02:45","volumn":"1252.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.46","rise":"-0.24%","time":"02:50","volumn":"414.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.47","rise":"-0.20%","time":"02:55","volumn":"608.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.45","rise":"-0.27%","time":"03:00","volumn":"684.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.47","rise":"-0.20%","time":"03:05","volumn":"1080.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.47","rise":"-0.20%","time":"03:10","volumn":"489.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.48","rise":"-0.17%","time":"03:15","volumn":"473.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.47","rise":"-0.20%","time":"03:20","volumn":"1986.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.47","rise":"-0.20%","time":"03:25","volumn":"1184.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.43","rise":"-0.36%","time":"03:30","volumn":"2362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.38","rise":"-0.52%","time":"03:35","volumn":"1915.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.31","rise":"-0.74%","time":"03:40","volumn":"873.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.30","rise":"-0.80%","time":"03:45","volumn":"1493.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.30","rise":"-0.80%","time":"03:50","volumn":"1905.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.39","rise":"-0.46%","time":"03:55","volumn":"3705.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.44","rise":"-0.30%","time":"04:00","volumn":"1.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.09","rise":"-1.47%","time":"21:35","volumn":"1993.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.00","rise":"-1.79%","time":"21:40","volumn":"1130.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.00","rise":"-1.79%","time":"21:45","volumn":"859.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.85","rise":"-2.30%","time":"21:50","volumn":"1118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.77","rise":"-2.57%","time":"21:55","volumn":"1529.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.81","rise":"-2.44%","time":"22:00","volumn":"946.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.89","rise":"-2.17%","time":"22:05","volumn":"958.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.91","rise":"-2.12%","time":"22:10","volumn":"551.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.09","rise":"-1.51%","time":"22:15","volumn":"536.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.09","rise":"-1.49%","time":"22:20","volumn":"472.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.09","rise":"-1.47%","time":"22:25","volumn":"344.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.09","rise":"-1.49%","time":"22:30","volumn":"309.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.89","rise":"-2.17%","time":"22:35","volumn":"542.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.90","rise":"-2.13%","time":"22:40","volumn":"436.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.93","rise":"-2.03%","time":"22:45","volumn":"818.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.89","rise":"-2.15%","time":"22:50","volumn":"427.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.93","rise":"-2.03%","time":"22:55","volumn":"647.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.88","rise":"-2.20%","time":"23:00","volumn":"690.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.91","rise":"-2.10%","time":"23:05","volumn":"487.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.91","rise":"-2.12%","time":"23:10","volumn":"577.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.94","rise":"-2.00%","time":"23:15","volumn":"565.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.10","rise":"-1.46%","time":"23:20","volumn":"1255.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.00","rise":"-1.78%","time":"23:25","volumn":"503.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.02","rise":"-1.73%","time":"23:30","volumn":"347.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.02","rise":"-1.73%","time":"23:35","volumn":"956.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.97","rise":"-1.90%","time":"23:40","volumn":"389.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.95","rise":"-1.96%","time":"23:45","volumn":"987.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.90","rise":"-2.13%","time":"23:50","volumn":"433.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.89","rise":"-2.17%","time":"23:55","volumn":"313.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.87","rise":"-2.24%","time":"00:00","volumn":"196.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.86","rise":"-2.25%","time":"00:05","volumn":"372.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.17%","time":"00:10","volumn":"454.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.95","rise":"-1.95%","time":"00:15","volumn":"430.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-2.01%","time":"00:20","volumn":"453.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.95","rise":"-1.95%","time":"00:25","volumn":"417.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.99","rise":"-1.83%","time":"00:30","volumn":"323.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.99","rise":"-1.83%","time":"00:35","volumn":"420.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.97","rise":"-1.90%","time":"00:40","volumn":"301.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.92","rise":"-2.07%","time":"00:45","volumn":"332.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.10%","time":"00:50","volumn":"590.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.10%","time":"00:55","volumn":"1577.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.08%","time":"01:00","volumn":"343.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.08%","time":"01:05","volumn":"322.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.86","rise":"-2.25%","time":"01:10","volumn":"303.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-2.05%","time":"01:15","volumn":"436.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-2.03%","time":"01:20","volumn":"389.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.08%","time":"01:25","volumn":"366.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.97","rise":"-1.90%","time":"01:30","volumn":"395.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.97","rise":"-1.90%","time":"01:35","volumn":"465.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-2.01%","time":"01:40","volumn":"371.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.12%","time":"01:45","volumn":"335.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.98","rise":"-1.85%","time":"01:50","volumn":"217.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-1.78%","time":"01:55","volumn":"305.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-1.81%","time":"02:00","volumn":"323.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-1.81%","time":"02:05","volumn":"321.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.97","rise":"-1.90%","time":"02:10","volumn":"346.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.98","rise":"-1.88%","time":"02:15","volumn":"393.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.08","rise":"-1.52%","time":"02:20","volumn":"529.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.12","rise":"-1.37%","time":"02:25","volumn":"931.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.07","rise":"-1.54%","time":"02:30","volumn":"594.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.02","rise":"-1.74%","time":"02:35","volumn":"426.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-1.78%","time":"02:40","volumn":"503.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-1.81%","time":"02:45","volumn":"306.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.99","rise":"-1.83%","time":"02:50","volumn":"523.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-1.91%","time":"02:55","volumn":"260.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.98","rise":"-1.88%","time":"03:00","volumn":"718.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-2.20%","time":"03:05","volumn":"444.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.15%","time":"03:10","volumn":"533.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-2.20%","time":"03:15","volumn":"342.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-2.05%","time":"03:20","volumn":"561.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.90","rise":"-2.13%","time":"03:25","volumn":"546.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-1.93%","time":"03:30","volumn":"660.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-1.81%","time":"03:35","volumn":"1008.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.94","rise":"-2.00%","time":"03:40","volumn":"976.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-1.91%","time":"03:45","volumn":"844.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.99","rise":"-1.83%","time":"03:50","volumn":"737.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.02","rise":"-1.73%","time":"03:55","volumn":"2073.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-1.93%","time":"04:00","volumn":"1.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.07","rise":"-1.56%","time":"21:35","volumn":"1388.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.15%","time":"21:40","volumn":"501.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.17%","time":"21:45","volumn":"455.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.86","rise":"-2.27%","time":"21:50","volumn":"546.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-2.20%","time":"21:55","volumn":"593.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.10%","time":"22:00","volumn":"564.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.17%","time":"22:05","volumn":"419.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-2.03%","time":"22:10","volumn":"283.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.84","rise":"-2.35%","time":"22:15","volumn":"335.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.92","rise":"-2.07%","time":"22:20","volumn":"345.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.02","rise":"-1.74%","time":"22:25","volumn":"373.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-2.03%","time":"22:30","volumn":"751.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.95","rise":"-1.96%","time":"22:35","volumn":"502.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.94","rise":"-2.00%","time":"22:40","volumn":"497.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-2.20%","time":"22:45","volumn":"477.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.87","rise":"-2.24%","time":"22:50","volumn":"407.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.17%","time":"22:55","volumn":"312.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-2.20%","time":"23:00","volumn":"308.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.17%","time":"23:05","volumn":"363.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-2.18%","time":"23:10","volumn":"300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.92","rise":"-2.07%","time":"23:15","volumn":"409.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.97","rise":"-1.90%","time":"23:20","volumn":"704.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-1.79%","time":"23:25","volumn":"380.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.02","rise":"-1.73%","time":"23:30","volumn":"318.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.03","rise":"-1.69%","time":"23:35","volumn":"311.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.09","rise":"-1.47%","time":"23:40","volumn":"302.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.08","rise":"-1.52%","time":"23:45","volumn":"488.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.02","rise":"-1.74%","time":"23:50","volumn":"317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.02","rise":"-1.71%","time":"23:55","volumn":"537.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-1.64%","time":"00:00","volumn":"257.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.08","rise":"-1.52%","time":"00:05","volumn":"295.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.07","rise":"-1.56%","time":"00:10","volumn":"257.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.07","rise":"-1.56%","time":"00:15","volumn":"343.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"-1.46%","time":"00:20","volumn":"441.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.47%","time":"00:25","volumn":"331.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.48%","time":"00:30","volumn":"338.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.12","rise":"-1.37%","time":"00:35","volumn":"395.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.18","rise":"-1.20%","time":"00:40","volumn":"311.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.20","rise":"-1.12%","time":"00:45","volumn":"490.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.20","rise":"-1.10%","time":"00:50","volumn":"453.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.20","rise":"-1.13%","time":"00:55","volumn":"786.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.16","rise":"-1.24%","time":"01:00","volumn":"249.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"-1.46%","time":"01:05","volumn":"433.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.08","rise":"-1.52%","time":"01:10","volumn":"286.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.49%","time":"01:15","volumn":"270.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.49%","time":"01:20","volumn":"304.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.07","rise":"-1.57%","time":"01:25","volumn":"345.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.51%","time":"01:30","volumn":"349.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-1.63%","time":"01:35","volumn":"279.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-1.64%","time":"01:40","volumn":"361.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-1.79%","time":"01:45","volumn":"304.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-1.71%","time":"01:50","volumn":"302.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-1.74%","time":"01:55","volumn":"265.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-1.79%","time":"02:00","volumn":"333.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"-1.75%","time":"02:05","volumn":"394.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-1.74%","time":"02:10","volumn":"464.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-1.95%","time":"02:15","volumn":"488.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-1.95%","time":"02:20","volumn":"1263.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-1.95%","time":"02:25","volumn":"451.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-1.98%","time":"02:30","volumn":"311.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.98","rise":"-1.85%","time":"02:35","volumn":"409.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"-1.83%","time":"02:40","volumn":"333.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-1.81%","time":"02:45","volumn":"327.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-1.90%","time":"02:50","volumn":"562.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"-1.76%","time":"02:55","volumn":"437.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-1.81%","time":"03:00","volumn":"463.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-1.93%","time":"03:05","volumn":"412.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.93","rise":"-2.01%","time":"03:10","volumn":"350.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.91","rise":"-2.12%","time":"03:15","volumn":"435.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.98","rise":"-1.86%","time":"03:20","volumn":"656.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-1.81%","time":"03:25","volumn":"1008.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.98","rise":"-1.85%","time":"03:30","volumn":"544.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.98","rise":"-1.86%","time":"03:35","volumn":"777.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.98","rise":"-1.86%","time":"03:40","volumn":"752.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-1.93%","time":"03:45","volumn":"1187.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.93","rise":"-2.05%","time":"03:50","volumn":"918.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-1.95%","time":"03:55","volumn":"1853.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-1.79%","time":"04:00","volumn":"9645.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.94","rise":"-2.00%","time":"21:35","volumn":"796.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-1.98%","time":"21:40","volumn":"416.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-1.74%","time":"21:45","volumn":"267.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"-1.76%","time":"21:50","volumn":"327.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"-1.46%","time":"21:55","volumn":"476.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.49%","time":"22:00","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"-1.59%","time":"22:05","volumn":"352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.13","rise":"-1.35%","time":"22:10","volumn":"332.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"-1.59%","time":"22:15","volumn":"349.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"-1.42%","time":"22:20","volumn":"225.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.49%","time":"22:25","volumn":"390.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-1.62%","time":"22:30","volumn":"245.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-1.61%","time":"22:35","volumn":"777.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.04","rise":"-1.68%","time":"22:40","volumn":"268.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-1.90%","time":"22:45","volumn":"217.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.93","rise":"-2.03%","time":"22:50","volumn":"346.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.88","rise":"-2.22%","time":"22:55","volumn":"355.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.89","rise":"-2.15%","time":"23:00","volumn":"215.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.90","rise":"-2.13%","time":"23:05","volumn":"351.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.93","rise":"-2.03%","time":"23:10","volumn":"252.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-1.79%","time":"23:15","volumn":"247.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.04","rise":"-1.66%","time":"23:20","volumn":"234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.08","rise":"-1.52%","time":"23:25","volumn":"209.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.12","rise":"-1.39%","time":"23:30","volumn":"540.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.08","rise":"-1.52%","time":"23:35","volumn":"213.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"-1.42%","time":"23:40","volumn":"162.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-1.47%","time":"23:45","volumn":"260.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.13","rise":"-1.35%","time":"23:50","volumn":"474.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.21","rise":"-1.08%","time":"23:55","volumn":"512.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-1.20%","time":"00:00","volumn":"291.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-1.34%","time":"00:05","volumn":"206.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-1.27%","time":"00:10","volumn":"463.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.17","rise":"-1.22%","time":"00:15","volumn":"229.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-1.25%","time":"00:20","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-1.30%","time":"00:25","volumn":"293.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-1.34%","time":"00:30","volumn":"261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.15","rise":"-1.30%","time":"00:35","volumn":"304.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-1.47%","time":"00:40","volumn":"260.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-1.57%","time":"00:45","volumn":"435.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-1.57%","time":"00:50","volumn":"187.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-1.57%","time":"00:55","volumn":"212.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-1.57%","time":"01:00","volumn":"206.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.12","rise":"-1.39%","time":"01:05","volumn":"158.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-1.46%","time":"01:10","volumn":"268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-1.41%","time":"01:15","volumn":"182.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-1.44%","time":"01:20","volumn":"294.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-1.44%","time":"01:25","volumn":"247.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-1.34%","time":"01:30","volumn":"308.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.12","rise":"-1.39%","time":"01:35","volumn":"266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-1.19%","time":"01:40","volumn":"343.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-1.24%","time":"01:45","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-1.24%","time":"01:50","volumn":"125.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-1.25%","time":"01:55","volumn":"206.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-1.24%","time":"02:00","volumn":"229.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-1.12%","time":"02:05","volumn":"805.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-1.15%","time":"02:10","volumn":"963.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.17","rise":"-1.22%","time":"02:15","volumn":"358.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"-0.91%","time":"02:20","volumn":"412.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-1.07%","time":"02:25","volumn":"383.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"-0.98%","time":"02:30","volumn":"215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.00%","time":"02:35","volumn":"267.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"-0.95%","time":"02:40","volumn":"273.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.28","rise":"-0.85%","time":"02:45","volumn":"322.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"-0.81%","time":"02:50","volumn":"350.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"-0.69%","time":"02:55","volumn":"1149.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.30","rise":"-0.80%","time":"03:00","volumn":"414.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.28","rise":"-0.85%","time":"03:05","volumn":"297.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"-0.83%","time":"03:10","volumn":"321.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"-0.98%","time":"03:15","volumn":"325.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"-0.88%","time":"03:20","volumn":"373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"-0.90%","time":"03:25","volumn":"343.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"-0.95%","time":"03:30","volumn":"346.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"-0.97%","time":"03:35","volumn":"536.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-1.13%","time":"03:40","volumn":"567.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-1.17%","time":"03:45","volumn":"668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.00%","time":"03:50","volumn":"659.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-1.05%","time":"03:55","volumn":"1715.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.02%","time":"04:00","volumn":"7093.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.83","rise":"-2.37%","time":"21:35","volumn":"794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.84","rise":"-2.34%","time":"21:40","volumn":"754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-1.69%","time":"21:45","volumn":"402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-1.69%","time":"21:50","volumn":"364.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-1.83%","time":"21:55","volumn":"350.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-1.88%","time":"22:00","volumn":"377.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-1.59%","time":"22:05","volumn":"739.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-1.44%","time":"22:10","volumn":"488.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.15","rise":"-1.29%","time":"22:15","volumn":"482.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-1.13%","time":"22:20","volumn":"465.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"-0.88%","time":"22:25","volumn":"336.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"-0.73%","time":"22:30","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"-0.98%","time":"22:35","volumn":"480.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.03%","time":"22:40","volumn":"452.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"-0.95%","time":"22:45","volumn":"368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"-0.83%","time":"22:50","volumn":"394.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.31","rise":"-0.75%","time":"22:55","volumn":"476.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"-0.95%","time":"23:00","volumn":"1085.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-1.08%","time":"23:05","volumn":"439.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-1.10%","time":"23:10","volumn":"393.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-1.10%","time":"23:15","volumn":"206.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-1.46%","time":"23:20","volumn":"226.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-1.49%","time":"23:25","volumn":"340.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"-1.52%","time":"23:30","volumn":"730.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-1.71%","time":"23:35","volumn":"450.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-1.56%","time":"23:40","volumn":"242.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-1.49%","time":"23:45","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-1.56%","time":"23:50","volumn":"219.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-1.68%","time":"23:55","volumn":"348.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-1.76%","time":"00:00","volumn":"212.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-1.95%","time":"00:05","volumn":"483.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-1.90%","time":"00:10","volumn":"277.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-1.79%","time":"00:15","volumn":"293.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-1.81%","time":"00:20","volumn":"314.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-1.79%","time":"00:25","volumn":"184.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-1.79%","time":"00:30","volumn":"156.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-1.74%","time":"00:35","volumn":"408.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-1.63%","time":"00:40","volumn":"257.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-1.69%","time":"00:45","volumn":"167.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-1.71%","time":"00:50","volumn":"198.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-1.66%","time":"00:55","volumn":"134.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-1.47%","time":"01:00","volumn":"91.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-1.73%","time":"01:05","volumn":"216.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-1.69%","time":"01:10","volumn":"130.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-1.52%","time":"01:15","volumn":"277.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-1.61%","time":"01:20","volumn":"168.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.12","rise":"-1.39%","time":"01:25","volumn":"199.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-1.42%","time":"01:30","volumn":"159.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-1.47%","time":"01:35","volumn":"162.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-1.54%","time":"01:40","volumn":"317.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-1.59%","time":"01:45","volumn":"223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.10","rise":"-1.46%","time":"01:50","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-1.42%","time":"01:55","volumn":"185.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-1.51%","time":"02:00","volumn":"245.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-1.69%","time":"02:05","volumn":"520.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-1.76%","time":"02:10","volumn":"511.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-2.07%","time":"02:15","volumn":"605.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-2.07%","time":"02:20","volumn":"512.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-1.86%","time":"02:25","volumn":"303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-1.90%","time":"02:30","volumn":"245.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-2.03%","time":"02:35","volumn":"396.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-1.88%","time":"02:40","volumn":"191.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-1.90%","time":"02:45","volumn":"294.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-1.91%","time":"02:50","volumn":"203.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-1.90%","time":"02:55","volumn":"265.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-1.93%","time":"03:00","volumn":"201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-1.98%","time":"03:05","volumn":"278.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-2.07%","time":"03:10","volumn":"356.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-2.10%","time":"03:15","volumn":"491.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-2.10%","time":"03:20","volumn":"319.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-2.05%","time":"03:25","volumn":"281.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-2.01%","time":"03:30","volumn":"277.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-2.07%","time":"03:35","volumn":"394.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-2.07%","time":"03:40","volumn":"422.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-2.13%","time":"03:45","volumn":"523.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-2.27%","time":"03:50","volumn":"901.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-2.03%","time":"03:55","volumn":"1489.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-2.30%","time":"04:00","volumn":"7621.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"107.09\u4ebf","maxPrice":"29.36","minPrice":"28.70","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["30.90","30.39","29.88","29.36","28.85"]},"cyrate":{"o":["1.71%","0.02%","-1.66%","-3.35%","-5.04%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"0","time":"05\/10","volumn":"4.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.20","rise":"-0.59%","time":"05\/13","volumn":"3.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.17","rise":"-0.69%","time":"05\/14","volumn":"4.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.54","rise":"0.53%","time":"05\/15","volumn":"5.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.51","rise":"0.43%","time":"05\/16","volumn":"4.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.88","rise":"1.65%","time":"05\/17","volumn":"3.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"30.90","rise":"1.71%","time":"05\/20","volumn":"4.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.72","rise":"1.12%","time":"05\/21","volumn":"5.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.13","rise":"-0.82%","time":"05\/22","volumn":"6.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.52","rise":"-2.83%","time":"05\/23","volumn":"5.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.36","rise":"-3.36%","time":"05\/24","volumn":"3.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.83","rise":"-1.81%","time":"05\/28","volumn":"4.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.17","rise":"-3.98%","time":"05\/29","volumn":"7.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.73","rise":"-2.14%","time":"05\/30","volumn":"5.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.53","rise":"0.49%","time":"05\/31","volumn":"14.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.44","rise":"-3.09%","time":"06\/03","volumn":"8.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.96","rise":"-4.67%","time":"06\/04","volumn":"5.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-4.54%","time":"06\/05","volumn":"4.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.23","rise":"-3.79%","time":"06\/06","volumn":"3.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"-5.04%","time":"06\/07","volumn":"3.62\u4e07"}],"points":"20"},"open":"28.97","priceChangeRatio":"-1.30%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u5e15\u5951","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.34","29.18","29.02","28.87","28.71"]},"cyrate":{"o":["0.38%","-0.16%","-0.70%","-1.24%","-1.78%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.94","rise":"-0.99%","time":"21:31","volumn":"426.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.85%","time":"21:32","volumn":"473.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.94","rise":"-0.99%","time":"21:33","volumn":"511.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.88","rise":"-1.20%","time":"21:34","volumn":"605.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.83","rise":"-1.37%","time":"21:35","volumn":"794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.81","rise":"-1.44%","time":"21:36","volumn":"931.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.71","rise":"-1.78%","time":"21:37","volumn":"1171.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.79","rise":"-1.51%","time":"21:38","volumn":"1320.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.80","rise":"-1.47%","time":"21:39","volumn":"1446.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.84","rise":"-1.33%","time":"21:40","volumn":"1549.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.91%","time":"21:41","volumn":"1681.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.95","rise":"-0.95%","time":"21:42","volumn":"1767.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.72%","time":"21:43","volumn":"1843.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.67%","time":"21:44","volumn":"1899.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.68%","time":"21:45","volumn":"1951.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.78%","time":"21:46","volumn":"2006.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.68%","time":"21:47","volumn":"2043.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.86%","time":"21:48","volumn":"2131.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-0.83%","time":"21:49","volumn":"2249.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.68%","time":"21:50","volumn":"2315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.68%","time":"21:51","volumn":"2414.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.70%","time":"21:52","volumn":"2530.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.70%","time":"21:53","volumn":"2586.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.77%","time":"21:54","volumn":"2623.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-0.82%","time":"21:55","volumn":"2665.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.92%","time":"21:56","volumn":"2708.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.94","rise":"-0.99%","time":"21:57","volumn":"2806.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.95","rise":"-0.96%","time":"21:58","volumn":"2917.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.86%","time":"21:59","volumn":"2980.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.87%","time":"22:00","volumn":"3043.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.87%","time":"22:01","volumn":"3103.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.92%","time":"22:02","volumn":"3232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.86%","time":"22:03","volumn":"3358.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-0.82%","time":"22:04","volumn":"3394.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-0.58%","time":"22:05","volumn":"3782.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.56%","time":"22:06","volumn":"3903.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.55%","time":"22:07","volumn":"3964.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.62%","time":"22:08","volumn":"4041.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.55%","time":"22:09","volumn":"4152.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-0.43%","time":"22:10","volumn":"4271.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-0.44%","time":"22:11","volumn":"4318.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.13","rise":"-0.34%","time":"22:12","volumn":"4422.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-0.31%","time":"22:13","volumn":"4600.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-0.24%","time":"22:14","volumn":"4672.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.15","rise":"-0.27%","time":"22:15","volumn":"4753.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-0.33%","time":"22:16","volumn":"4826.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-0.31%","time":"22:17","volumn":"4860.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-0.24%","time":"22:18","volumn":"4992.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-0.14%","time":"22:19","volumn":"5040.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.12%","time":"22:20","volumn":"5218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.10%","time":"22:21","volumn":"5275.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.09%","time":"22:22","volumn":"5295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.02%","time":"22:23","volumn":"5363.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"0.10%","time":"22:24","volumn":"5455.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"0.14%","time":"22:25","volumn":"5555.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"0.21%","time":"22:26","volumn":"5645.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.28","rise":"0.17%","time":"22:27","volumn":"5714.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"0.31%","time":"22:28","volumn":"5733.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.34","rise":"0.36%","time":"22:29","volumn":"5782.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"0.29%","time":"22:30","volumn":"5868.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"0.10%","time":"22:31","volumn":"5944.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"0.15%","time":"22:32","volumn":"6012.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.05%","time":"22:33","volumn":"6175.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.07%","time":"22:34","volumn":"6264.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"0.03%","time":"22:35","volumn":"6349.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.02%","time":"22:36","volumn":"6416.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.05%","time":"22:37","volumn":"6546.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-0.07%","time":"22:38","volumn":"6608.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-0.07%","time":"22:39","volumn":"6750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-0.02%","time":"22:40","volumn":"6801.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"0.10%","time":"22:41","volumn":"6891.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.00%","time":"22:42","volumn":"6995.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-0.03%","time":"22:43","volumn":"7021.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-0.05%","time":"22:44","volumn":"7067.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.07%","time":"22:45","volumn":"7169.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-0.03%","time":"22:46","volumn":"7249.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.07%","time":"22:47","volumn":"7354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"0.21%","time":"22:48","volumn":"7463.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.28","rise":"0.17%","time":"22:49","volumn":"7523.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"0.19%","time":"22:50","volumn":"7564.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"0.21%","time":"22:51","volumn":"7596.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.30","rise":"0.24%","time":"22:52","volumn":"7651.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.29","rise":"0.21%","time":"22:53","volumn":"7716.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.30","rise":"0.23%","time":"22:54","volumn":"7765.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.31","rise":"0.27%","time":"22:55","volumn":"8041.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.34","rise":"0.38%","time":"22:56","volumn":"8106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.30","rise":"0.26%","time":"22:57","volumn":"8226.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"0.34%","time":"22:58","volumn":"8261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.34","rise":"0.36%","time":"22:59","volumn":"8309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.07%","time":"23:00","volumn":"9127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.00%","time":"23:01","volumn":"9260.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.10%","time":"23:02","volumn":"9350.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.09%","time":"23:03","volumn":"9420.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-0.03%","time":"23:04","volumn":"9494.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-0.07%","time":"23:05","volumn":"9567.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.17","rise":"-0.21%","time":"23:06","volumn":"9653.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-0.24%","time":"23:07","volumn":"9818.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-0.14%","time":"23:08","volumn":"9876.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-0.07%","time":"23:09","volumn":"9931.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.09%","time":"23:10","volumn":"9960.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.10%","time":"23:11","volumn":"9993.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.10%","time":"23:12","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-0.03%","time":"23:13","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-0.07%","time":"23:14","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.09%","time":"23:15","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-0.09%","time":"23:16","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-0.14%","time":"23:17","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.17%","time":"23:18","volumn":"1.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-0.24%","time":"23:19","volumn":"1.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-0.44%","time":"23:20","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-0.41%","time":"23:21","volumn":"1.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.48%","time":"23:22","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"-0.51%","time":"23:23","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-0.44%","time":"23:24","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.48%","time":"23:25","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-0.39%","time":"23:26","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.11","rise":"-0.41%","time":"23:27","volumn":"1.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.46%","time":"23:28","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"-0.51%","time":"23:29","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"-0.51%","time":"23:30","volumn":"1.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.56%","time":"23:31","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-0.58%","time":"23:32","volumn":"1.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.60%","time":"23:33","volumn":"1.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.68%","time":"23:34","volumn":"1.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.70%","time":"23:35","volumn":"1.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.60%","time":"23:36","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-0.58%","time":"23:37","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.60%","time":"23:38","volumn":"1.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.56%","time":"23:39","volumn":"1.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.55%","time":"23:40","volumn":"1.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.48%","time":"23:41","volumn":"1.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-0.44%","time":"23:42","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"-0.51%","time":"23:43","volumn":"1.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.50%","time":"23:44","volumn":"1.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.48%","time":"23:45","volumn":"1.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.50%","time":"23:46","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.55%","time":"23:47","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.53%","time":"23:48","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.09","rise":"-0.50%","time":"23:49","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.55%","time":"23:50","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"-0.51%","time":"23:51","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.65%","time":"23:52","volumn":"1.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.62%","time":"23:53","volumn":"1.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.68%","time":"23:54","volumn":"1.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.67%","time":"23:55","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.72%","time":"23:56","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.72%","time":"23:57","volumn":"1.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.62%","time":"23:58","volumn":"1.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.72%","time":"23:59","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.75%","time":"00:00","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"00:01","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"00:02","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"00:03","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.94%","time":"00:04","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.94%","time":"00:05","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"00:06","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.94%","time":"00:07","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"00:08","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"00:09","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"00:10","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"00:11","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.84%","time":"00:12","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.80%","time":"00:13","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.80%","time":"00:14","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.79%","time":"00:15","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.80%","time":"00:16","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.80%","time":"00:17","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.92%","time":"00:18","volumn":"1.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.82%","time":"00:19","volumn":"1.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.80%","time":"00:20","volumn":"1.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.72%","time":"00:21","volumn":"1.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.72%","time":"00:22","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.77%","time":"00:23","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.77%","time":"00:24","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.79%","time":"00:25","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.79%","time":"00:26","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.78%","time":"00:27","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.79%","time":"00:28","volumn":"1.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.79%","time":"00:29","volumn":"1.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.79%","time":"00:30","volumn":"1.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.78%","time":"00:31","volumn":"1.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.85%","time":"00:32","volumn":"1.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.87%","time":"00:33","volumn":"1.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"00:34","volumn":"1.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.74%","time":"00:35","volumn":"1.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.68%","time":"00:36","volumn":"1.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.60%","time":"00:37","volumn":"1.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.67%","time":"00:38","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:39","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.62%","time":"00:40","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.61%","time":"00:41","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:42","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:43","volumn":"1.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:44","volumn":"1.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.68%","time":"00:45","volumn":"1.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.68%","time":"00:46","volumn":"1.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.68%","time":"00:47","volumn":"1.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.72%","time":"00:48","volumn":"1.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.74%","time":"00:49","volumn":"1.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.70%","time":"00:50","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:51","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:52","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:53","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.63%","time":"00:54","volumn":"1.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"00:55","volumn":"1.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.56%","time":"00:56","volumn":"1.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.48%","time":"00:57","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.48%","time":"00:58","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.46%","time":"00:59","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.46%","time":"01:00","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.51%","time":"01:01","volumn":"1.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.65%","time":"01:02","volumn":"1.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.62%","time":"01:03","volumn":"1.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.62%","time":"01:04","volumn":"1.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.72%","time":"01:05","volumn":"1.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.72%","time":"01:06","volumn":"1.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.71%","time":"01:07","volumn":"1.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.63%","time":"01:08","volumn":"1.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.63%","time":"01:09","volumn":"1.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.68%","time":"01:10","volumn":"1.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.60%","time":"01:11","volumn":"1.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"01:12","volumn":"1.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"01:13","volumn":"1.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.53%","time":"01:14","volumn":"1.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.51%","time":"01:15","volumn":"1.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.51%","time":"01:16","volumn":"1.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.53%","time":"01:17","volumn":"1.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.51%","time":"01:18","volumn":"1.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.53%","time":"01:19","volumn":"1.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.60%","time":"01:20","volumn":"1.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"01:21","volumn":"1.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.55%","time":"01:22","volumn":"1.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.48%","time":"01:23","volumn":"1.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-0.43%","time":"01:24","volumn":"1.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.12","rise":"-0.38%","time":"01:25","volumn":"1.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.12","rise":"-0.38%","time":"01:26","volumn":"1.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.12","rise":"-0.36%","time":"01:27","volumn":"1.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.12","rise":"-0.38%","time":"01:28","volumn":"1.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-0.39%","time":"01:29","volumn":"1.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-0.41%","time":"01:30","volumn":"1.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-0.43%","time":"01:31","volumn":"1.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.46%","time":"01:32","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.48%","time":"01:33","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.10","rise":"-0.44%","time":"01:34","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.46%","time":"01:35","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.50%","time":"01:36","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.53%","time":"01:37","volumn":"1.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.55%","time":"01:38","volumn":"1.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.50%","time":"01:39","volumn":"1.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.53%","time":"01:40","volumn":"1.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"01:41","volumn":"1.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.53%","time":"01:42","volumn":"1.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"01:43","volumn":"1.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.51%","time":"01:44","volumn":"1.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"01:45","volumn":"1.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.07","rise":"-0.55%","time":"01:46","volumn":"1.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.48%","time":"01:47","volumn":"1.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.50%","time":"01:48","volumn":"1.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.10","rise":"-0.44%","time":"01:49","volumn":"1.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.10","rise":"-0.44%","time":"01:50","volumn":"1.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.48%","time":"01:51","volumn":"1.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.48%","time":"01:52","volumn":"1.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.50%","time":"01:53","volumn":"1.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-0.41%","time":"01:54","volumn":"1.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-0.41%","time":"01:55","volumn":"1.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.10","rise":"-0.44%","time":"01:56","volumn":"1.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.11","rise":"-0.41%","time":"01:57","volumn":"1.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.46%","time":"01:58","volumn":"1.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.10","rise":"-0.45%","time":"01:59","volumn":"1.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.50%","time":"02:00","volumn":"1.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"02:01","volumn":"1.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.58%","time":"02:02","volumn":"1.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.62%","time":"02:03","volumn":"1.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.63%","time":"02:04","volumn":"1.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.68%","time":"02:05","volumn":"1.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.72%","time":"02:06","volumn":"1.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.70%","time":"02:07","volumn":"1.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.74%","time":"02:08","volumn":"1.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.80%","time":"02:09","volumn":"1.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.75%","time":"02:10","volumn":"1.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.77%","time":"02:11","volumn":"1.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.84%","time":"02:12","volumn":"1.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"02:13","volumn":"1.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.96%","time":"02:14","volumn":"2.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"02:15","volumn":"2.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"02:16","volumn":"2.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.94","rise":"-0.99%","time":"02:17","volumn":"2.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"02:18","volumn":"2.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"02:19","volumn":"2.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"02:20","volumn":"2.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.83%","time":"02:21","volumn":"2.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.82%","time":"02:22","volumn":"2.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.84%","time":"02:23","volumn":"2.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.82%","time":"02:24","volumn":"2.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:25","volumn":"2.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:26","volumn":"2.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"02:27","volumn":"2.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:28","volumn":"2.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"02:29","volumn":"2.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"02:30","volumn":"2.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.92%","time":"02:31","volumn":"2.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"02:32","volumn":"2.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"02:33","volumn":"2.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"02:34","volumn":"2.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"02:35","volumn":"2.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.96%","time":"02:36","volumn":"2.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.98%","time":"02:37","volumn":"2.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"02:38","volumn":"2.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:39","volumn":"2.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.87%","time":"02:40","volumn":"2.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.84%","time":"02:41","volumn":"2.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:42","volumn":"2.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.84%","time":"02:43","volumn":"2.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.84%","time":"02:44","volumn":"2.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"02:45","volumn":"2.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.87%","time":"02:46","volumn":"2.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:47","volumn":"2.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"02:48","volumn":"2.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"02:49","volumn":"2.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"02:50","volumn":"2.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"02:51","volumn":"2.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.92%","time":"02:52","volumn":"2.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"02:53","volumn":"2.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.91%","time":"02:54","volumn":"2.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.89%","time":"02:55","volumn":"2.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:56","volumn":"2.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.86%","time":"02:57","volumn":"2.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.94%","time":"02:58","volumn":"2.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.94%","time":"02:59","volumn":"2.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.92%","time":"03:00","volumn":"2.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.01%","time":"03:01","volumn":"2.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.01%","time":"03:02","volumn":"2.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.98%","time":"03:03","volumn":"2.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.98%","time":"03:04","volumn":"2.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.98%","time":"03:05","volumn":"2.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.94%","time":"03:06","volumn":"2.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:07","volumn":"2.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"03:08","volumn":"2.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"03:09","volumn":"2.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"03:10","volumn":"2.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.08%","time":"03:11","volumn":"2.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.08%","time":"03:12","volumn":"2.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.08%","time":"03:13","volumn":"2.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.89","rise":"-1.18%","time":"03:14","volumn":"2.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.09%","time":"03:15","volumn":"2.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.97%","time":"03:16","volumn":"2.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"03:17","volumn":"2.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.09%","time":"03:18","volumn":"2.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"03:19","volumn":"2.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.09%","time":"03:20","volumn":"2.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:21","volumn":"2.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.08%","time":"03:22","volumn":"2.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:23","volumn":"2.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"03:24","volumn":"2.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:25","volumn":"2.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:26","volumn":"2.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:27","volumn":"2.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:28","volumn":"2.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.94","rise":"-0.99%","time":"03:29","volumn":"2.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.01%","time":"03:30","volumn":"2.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.01%","time":"03:31","volumn":"2.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.94","rise":"-0.99%","time":"03:32","volumn":"2.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"03:33","volumn":"2.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:34","volumn":"2.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"03:35","volumn":"2.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.94","rise":"-0.99%","time":"03:36","volumn":"2.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.09%","time":"03:37","volumn":"2.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.04%","time":"03:38","volumn":"2.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"03:39","volumn":"2.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"03:40","volumn":"2.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.89","rise":"-1.18%","time":"03:41","volumn":"2.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.20%","time":"03:42","volumn":"2.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-1.13%","time":"03:43","volumn":"2.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.09%","time":"03:44","volumn":"2.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-1.13%","time":"03:45","volumn":"2.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-1.13%","time":"03:46","volumn":"2.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.87","rise":"-1.23%","time":"03:47","volumn":"2.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.21%","time":"03:48","volumn":"2.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.84","rise":"-1.33%","time":"03:49","volumn":"2.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.27%","time":"03:50","volumn":"2.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.20%","time":"03:51","volumn":"2.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.89","rise":"-1.16%","time":"03:52","volumn":"2.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-1.13%","time":"03:53","volumn":"2.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-1.06%","time":"03:54","volumn":"2.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.93","rise":"-1.03%","time":"03:55","volumn":"2.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.11%","time":"03:56","volumn":"2.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-1.11%","time":"03:57","volumn":"2.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-1.13%","time":"03:58","volumn":"2.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.89","rise":"-1.18%","time":"03:59","volumn":"3.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-1.30%","time":"04:00","volumn":"3.62\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u5e15\u5951[APA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_APA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/APA.html?from=360search","volume":"362.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["44.57","40.64","36.71","32.78","28.85"]},"cyrate":{"o":["40.33%","27.96%","15.59%","3.21%","-9.16%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"31.76","rise":"0","time":"06\/27","volumn":"4.09\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.20","rise":"1.39%","time":"06\/28","volumn":"4.54\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.92","rise":"3.65%","time":"06\/29","volumn":"3.24\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.17","rise":"4.44%","time":"06\/30","volumn":"5.13\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"33.06","rise":"4.09%","time":"07\/03","volumn":"1.72\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.35","rise":"5.01%","time":"07\/05","volumn":"3.77\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.65","rise":"2.80%","time":"07\/06","volumn":"4.21\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"33.91","rise":"6.77%","time":"07\/07","volumn":"5.67\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.08","rise":"7.30%","time":"07\/10","volumn":"3.51\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"36.28","rise":"14.23%","time":"07\/11","volumn":"8.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.51","rise":"14.96%","time":"07\/12","volumn":"7.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"37.60","rise":"18.39%","time":"07\/13","volumn":"5.97\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"35.64","rise":"12.22%","time":"07\/14","volumn":"5.64\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"35.33","rise":"11.24%","time":"07\/17","volumn":"3.98\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.88","rise":"16.12%","time":"07\/18","volumn":"4.38\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"37.03","rise":"16.59%","time":"07\/19","volumn":"3.50\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"37.22","rise":"17.19%","time":"07\/20","volumn":"3.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"37.89","rise":"19.30%","time":"07\/21","volumn":"4.37\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.53","rise":"21.32%","time":"07\/24","volumn":"4.54\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.82","rise":"22.23%","time":"07\/25","volumn":"4.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"39.24","rise":"23.55%","time":"07\/26","volumn":"5.39\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"38.73","rise":"21.95%","time":"07\/27","volumn":"4.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.40","rise":"24.06%","time":"07\/28","volumn":"2.77\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"39.74","rise":"25.13%","time":"07\/31","volumn":"3.90\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.49","rise":"24.34%","time":"08\/01","volumn":"3.05\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"38.26","rise":"20.47%","time":"08\/02","volumn":"5.85\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"40.91","rise":"28.81%","time":"08\/03","volumn":"7.39\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.12","rise":"29.47%","time":"08\/04","volumn":"7.14\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.42","rise":"30.42%","time":"08\/07","volumn":"3.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.58","rise":"34.07%","time":"08\/08","volumn":"5.45\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.47","rise":"36.87%","time":"08\/09","volumn":"5.97\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.40","rise":"36.65%","time":"08\/10","volumn":"3.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"44.13","rise":"38.95%","time":"08\/11","volumn":"4.16\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"43.91","rise":"38.26%","time":"08\/14","volumn":"3.32\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"43.11","rise":"35.74%","time":"08\/15","volumn":"3.95\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"42.89","rise":"35.04%","time":"08\/16","volumn":"3.31\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"43.30","rise":"36.34%","time":"08\/17","volumn":"3.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"43.47","rise":"36.87%","time":"08\/18","volumn":"3.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"43.15","rise":"35.86%","time":"08\/21","volumn":"2.60\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"41.86","rise":"31.80%","time":"08\/22","volumn":"3.71\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.79","rise":"31.58%","time":"08\/23","volumn":"4.61\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"41.48","rise":"30.60%","time":"08\/24","volumn":"2.74\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"41.98","rise":"32.18%","time":"08\/25","volumn":"2.58\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"42.15","rise":"32.71%","time":"08\/28","volumn":"2.11\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"42.82","rise":"34.82%","time":"08\/29","volumn":"2.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.97","rise":"35.30%","time":"08\/30","volumn":"2.59\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"43.09","rise":"35.67%","time":"08\/31","volumn":"2.78\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"44.33","rise":"39.58%","time":"09\/01","volumn":"3.42\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"44.57","rise":"40.33%","time":"09\/05","volumn":"4.23\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"43.90","rise":"38.22%","time":"09\/06","volumn":"3.45\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.62","rise":"37.34%","time":"09\/07","volumn":"3.80\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.51","rise":"37.00%","time":"09\/08","volumn":"4.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.14","rise":"32.68%","time":"09\/11","volumn":"3.56\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"43.45","rise":"36.81%","time":"09\/12","volumn":"2.91\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"41.35","rise":"30.20%","time":"09\/13","volumn":"11.13\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.23","rise":"32.97%","time":"09\/14","volumn":"5.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"41.71","rise":"31.33%","time":"09\/15","volumn":"9.35\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"41.96","rise":"32.12%","time":"09\/18","volumn":"3.34\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"41.42","rise":"30.42%","time":"09\/19","volumn":"2.46\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"40.53","rise":"27.61%","time":"09\/20","volumn":"3.29\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"39.39","rise":"24.02%","time":"09\/21","volumn":"3.04\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"39.47","rise":"24.28%","time":"09\/22","volumn":"2.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.27","rise":"26.79%","time":"09\/25","volumn":"1.89\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"40.30","rise":"26.89%","time":"09\/26","volumn":"2.82\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"41.63","rise":"31.08%","time":"09\/27","volumn":"4.19\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"41.48","rise":"30.60%","time":"09\/28","volumn":"2.36\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"40.35","rise":"27.05%","time":"09\/29","volumn":"3.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"38.78","rise":"22.10%","time":"10\/02","volumn":"4.08\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.91","rise":"22.51%","time":"10\/03","volumn":"2.72\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"37.26","rise":"17.32%","time":"10\/04","volumn":"3.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"36.98","rise":"16.44%","time":"10\/05","volumn":"2.79\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.84","rise":"15.99%","time":"10\/06","volumn":"5.67\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"38.42","rise":"20.97%","time":"10\/09","volumn":"5.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.14","rise":"20.09%","time":"10\/10","volumn":"4.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.18","rise":"20.21%","time":"10\/11","volumn":"2.96\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"38.47","rise":"21.13%","time":"10\/12","volumn":"2.67\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"40.50","rise":"27.52%","time":"10\/13","volumn":"5.20\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"41.44","rise":"30.48%","time":"10\/16","volumn":"3.70\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"41.68","rise":"31.23%","time":"10\/17","volumn":"3.65\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.24","rise":"33.00%","time":"10\/18","volumn":"3.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"42.55","rise":"33.97%","time":"10\/19","volumn":"4.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.66","rise":"31.17%","time":"10\/20","volumn":"4.04\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"40.69","rise":"28.12%","time":"10\/23","volumn":"3.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"40.50","rise":"27.52%","time":"10\/24","volumn":"3.07\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"40.52","rise":"27.58%","time":"10\/25","volumn":"2.50\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"39.92","rise":"25.69%","time":"10\/26","volumn":"2.68\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.63","rise":"24.78%","time":"10\/27","volumn":"3.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.18","rise":"23.36%","time":"10\/30","volumn":"3.32\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"39.22","rise":"23.49%","time":"10\/31","volumn":"3.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.11","rise":"23.14%","time":"11\/01","volumn":"2.93\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"39.19","rise":"23.39%","time":"11\/02","volumn":"7.21\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"39.46","rise":"24.24%","time":"11\/03","volumn":"4.89\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"38.80","rise":"22.17%","time":"11\/06","volumn":"3.14\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"37.58","rise":"18.32%","time":"11\/07","volumn":"3.99\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.21","rise":"14.01%","time":"11\/08","volumn":"4.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"35.86","rise":"12.91%","time":"11\/09","volumn":"3.83\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.42","rise":"14.67%","time":"11\/10","volumn":"2.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.15","rise":"13.82%","time":"11\/13","volumn":"3.17\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"37.07","rise":"16.72%","time":"11\/14","volumn":"3.48\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"36.81","rise":"15.90%","time":"11\/15","volumn":"3.38\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"35.35","rise":"11.30%","time":"11\/16","volumn":"6.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"36.37","rise":"14.52%","time":"11\/17","volumn":"5.05\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"36.50","rise":"14.92%","time":"11\/20","volumn":"3.28\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"36.12","rise":"13.73%","time":"11\/21","volumn":"2.16\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"36.06","rise":"13.54%","time":"11\/22","volumn":"4.50\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"36.38","rise":"14.55%","time":"11\/24","volumn":"1.43\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"35.84","rise":"12.85%","time":"11\/27","volumn":"3.67\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"35.88","rise":"12.97%","time":"11\/28","volumn":"3.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.81","rise":"12.75%","time":"11\/29","volumn":"2.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"35.50","rise":"11.78%","time":"11\/30","volumn":"5.84\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"35.70","rise":"12.41%","time":"12\/01","volumn":"3.21\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.32","rise":"11.21%","time":"12\/04","volumn":"3.61\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.29","rise":"7.97%","time":"12\/05","volumn":"3.07\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.53","rise":"5.57%","time":"12\/06","volumn":"4.37\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"33.33","rise":"4.94%","time":"12\/07","volumn":"4.45\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.97","rise":"6.96%","time":"12\/08","volumn":"2.73\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"34.20","rise":"7.68%","time":"12\/11","volumn":"3.43\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.68","rise":"6.05%","time":"12\/12","volumn":"3.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"34.35","rise":"8.15%","time":"12\/13","volumn":"5.04\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.24","rise":"10.96%","time":"12\/14","volumn":"5.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"34.85","rise":"9.73%","time":"12\/15","volumn":"9.92\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.14","rise":"10.64%","time":"12\/18","volumn":"6.08\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"35.51","rise":"11.81%","time":"12\/19","volumn":"4.17\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"35.02","rise":"10.26%","time":"12\/20","volumn":"4.38\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"35.44","rise":"11.59%","time":"12\/21","volumn":"2.55\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"35.46","rise":"11.65%","time":"12\/22","volumn":"2.50\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.79","rise":"15.84%","time":"12\/26","volumn":"3.26\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.67","rise":"15.46%","time":"12\/27","volumn":"3.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.60","rise":"12.09%","time":"12\/28","volumn":"3.48\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.38","rise":"11.40%","time":"12\/29","volumn":"3.67\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"35.61","rise":"12.12%","time":"01\/02","volumn":"2.84\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"36.25","rise":"14.14%","time":"01\/03","volumn":"3.01\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.55","rise":"5.64%","time":"01\/04","volumn":"19.16\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.84","rise":"6.55%","time":"01\/05","volumn":"9.36\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.23","rise":"4.63%","time":"01\/08","volumn":"7.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.47","rise":"2.24%","time":"01\/09","volumn":"5.46\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.07","rise":"0.98%","time":"01\/10","volumn":"5.38\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"31.96","rise":"0.63%","time":"01\/11","volumn":"4.31\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"32.04","rise":"0.88%","time":"01\/12","volumn":"4.45\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"30.77","rise":"-3.12%","time":"01\/16","volumn":"5.33\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"30.31","rise":"-4.57%","time":"01\/17","volumn":"6.23\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.18","rise":"-4.97%","time":"01\/18","volumn":"5.29\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.12","rise":"-5.16%","time":"01\/19","volumn":"6.66\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"30.46","rise":"-4.09%","time":"01\/22","volumn":"5.19\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.60","rise":"-3.65%","time":"01\/23","volumn":"5.54\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.12","rise":"-2.02%","time":"01\/24","volumn":"5.78\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.79","rise":"0.09%","time":"01\/25","volumn":"4.76\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.86","rise":"0.31%","time":"01\/26","volumn":"4.16\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-0.44%","time":"01\/29","volumn":"4.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"32.17","rise":"1.29%","time":"01\/30","volumn":"5.11\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"31.08","rise":"-2.14%","time":"01\/31","volumn":"5.40\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.55","rise":"-3.81%","time":"02\/01","volumn":"6.40\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"29.99","rise":"-5.57%","time":"02\/02","volumn":"4.65\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.56","rise":"-6.93%","time":"02\/05","volumn":"5.60\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"30.27","rise":"-4.69%","time":"02\/06","volumn":"4.67\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"30.30","rise":"-4.60%","time":"02\/07","volumn":"3.94\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"30.22","rise":"-4.85%","time":"02\/08","volumn":"6.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"29.62","rise":"-6.74%","time":"02\/09","volumn":"5.29\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"30.23","rise":"-4.82%","time":"02\/12","volumn":"6.32\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"29.38","rise":"-7.49%","time":"02\/13","volumn":"6.01\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"29.55","rise":"-6.96%","time":"02\/14","volumn":"6.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"31.00","rise":"-2.39%","time":"02\/15","volumn":"6.70\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"31.32","rise":"-1.39%","time":"02\/16","volumn":"8.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"30.73","rise":"-3.24%","time":"02\/20","volumn":"6.57\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"31.19","rise":"-1.79%","time":"02\/21","volumn":"8.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"29.97","rise":"-5.64%","time":"02\/22","volumn":"13.86\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"29.78","rise":"-6.23%","time":"02\/23","volumn":"7.87\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"29.37","rise":"-7.53%","time":"02\/26","volumn":"5.74\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"29.95","rise":"-5.70%","time":"02\/27","volumn":"6.61\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"29.70","rise":"-6.49%","time":"02\/28","volumn":"4.82\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"29.54","rise":"-6.99%","time":"02\/29","volumn":"6.49\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"30.16","rise":"-5.04%","time":"03\/01","volumn":"6.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"29.78","rise":"-6.23%","time":"03\/04","volumn":"6.58\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.21","rise":"-4.88%","time":"03\/05","volumn":"5.87\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"30.38","rise":"-4.35%","time":"03\/06","volumn":"4.72\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"30.30","rise":"-4.60%","time":"03\/07","volumn":"4.73\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.56","rise":"-3.78%","time":"03\/08","volumn":"5.70\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.95","rise":"-2.55%","time":"03\/11","volumn":"4.48\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.19","rise":"-1.79%","time":"03\/12","volumn":"4.97\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.31","rise":"1.73%","time":"03\/13","volumn":"7.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"32.22","rise":"1.45%","time":"03\/14","volumn":"8.57\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"31.75","rise":"-0.03%","time":"03\/15","volumn":"22.21\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.09","rise":"1.04%","time":"03\/18","volumn":"5.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.89","rise":"3.56%","time":"03\/19","volumn":"7.29\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"33.54","rise":"5.60%","time":"03\/20","volumn":"5.68\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"33.66","rise":"5.98%","time":"03\/21","volumn":"4.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.21","rise":"4.57%","time":"03\/22","volumn":"5.75\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.34","rise":"8.12%","time":"03\/25","volumn":"12.15\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.63","rise":"2.74%","time":"03\/26","volumn":"11.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"33.46","rise":"5.35%","time":"03\/27","volumn":"7.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"34.13","rise":"7.46%","time":"03\/28","volumn":"26.80\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"35.18","rise":"10.77%","time":"04\/01","volumn":"8.33\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"35.09","rise":"10.48%","time":"04\/02","volumn":"7.18\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"34.96","rise":"10.08%","time":"04\/03","volumn":"9.79\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"35.18","rise":"10.77%","time":"04\/04","volumn":"6.93\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"35.49","rise":"11.74%","time":"04\/05","volumn":"6.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.79","rise":"9.54%","time":"04\/08","volumn":"6.29\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.64","rise":"9.07%","time":"04\/09","volumn":"6.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.80","rise":"9.57%","time":"04\/10","volumn":"5.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"34.15","rise":"7.53%","time":"04\/11","volumn":"4.74\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.47","rise":"5.38%","time":"04\/12","volumn":"7.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.91","rise":"3.62%","time":"04\/15","volumn":"8.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.25","rise":"1.54%","time":"04\/16","volumn":"6.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.01","rise":"0.79%","time":"04\/17","volumn":"5.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.18","rise":"1.32%","time":"04\/18","volumn":"5.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.36","rise":"1.89%","time":"04\/19","volumn":"4.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.47","rise":"2.24%","time":"04\/22","volumn":"4.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.06","rise":"0.94%","time":"04\/23","volumn":"6.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.05","rise":"0.91%","time":"04\/24","volumn":"4.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.36","rise":"1.89%","time":"04\/25","volumn":"8.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.49","rise":"2.30%","time":"04\/26","volumn":"4.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.72","rise":"3.02%","time":"04\/29","volumn":"4.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.44","rise":"-1.01%","time":"04\/30","volumn":"6.41\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"30.50","rise":"-3.97%","time":"05\/01","volumn":"7.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"29.18","rise":"-8.12%","time":"05\/02","volumn":"13.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"29.26","rise":"-7.87%","time":"05\/03","volumn":"9.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"29.92","rise":"-5.79%","time":"05\/06","volumn":"6.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.26","rise":"-4.72%","time":"05\/07","volumn":"5.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.51","rise":"-3.94%","time":"05\/08","volumn":"5.90\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.88","rise":"-2.77%","time":"05\/09","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"-4.35%","time":"05\/10","volumn":"4.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.20","rise":"-4.91%","time":"05\/13","volumn":"3.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.17","rise":"-5.01%","time":"05\/14","volumn":"4.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.54","rise":"-3.84%","time":"05\/15","volumn":"5.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.51","rise":"-3.94%","time":"05\/16","volumn":"4.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.88","rise":"-2.77%","time":"05\/17","volumn":"3.79\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"30.90","rise":"-2.71%","time":"05\/20","volumn":"4.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.72","rise":"-3.27%","time":"05\/21","volumn":"5.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"30.13","rise":"-5.13%","time":"05\/22","volumn":"6.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"29.52","rise":"-7.05%","time":"05\/23","volumn":"5.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.36","rise":"-7.56%","time":"05\/24","volumn":"3.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.83","rise":"-6.08%","time":"05\/28","volumn":"4.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.17","rise":"-8.15%","time":"05\/29","volumn":"7.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.73","rise":"-6.39%","time":"05\/30","volumn":"5.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.53","rise":"-3.87%","time":"05\/31","volumn":"14.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.44","rise":"-7.30%","time":"06\/03","volumn":"8.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"28.96","rise":"-8.82%","time":"06\/04","volumn":"5.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-8.69%","time":"06\/05","volumn":"4.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.23","rise":"-7.97%","time":"06\/06","volumn":"3.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.85","rise":"-9.16%","time":"06\/07","volumn":"3.62\u4e07"}],"points":"240"}}