{"amount":"3.27\u4ebf","changeAmount":"-0.43","close":"33.78","currentPrice":"33.35","currenttime":"2024-05-15 04:01:00","e":{"@attributes":{"datetime":"2024-05-15 04:01:00","e1":"33.35","e2":"-0.43","e3":"(-1.27%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/09","05\/10","05\/11","05\/13","05\/14"]},"cy":{"o":["34.50","33.82","33.13","32.45","31.77"]},"cyrate":{"o":["7.51%","5.38%","3.26%","1.13%","-1.00%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.09","rise":"0","time":"02:35","volumn":"459.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.10","rise":"0.03%","time":"02:40","volumn":"293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.11","rise":"0.06%","time":"02:45","volumn":"306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.12","rise":"0.08%","time":"02:50","volumn":"534.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.12","rise":"0.11%","time":"02:55","volumn":"296.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.12","rise":"0.09%","time":"03:00","volumn":"290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.12","rise":"0.11%","time":"03:05","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.12","rise":"0.08%","time":"03:10","volumn":"656.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.12","rise":"0.08%","time":"03:15","volumn":"702.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.13","rise":"0.12%","time":"03:20","volumn":"392.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.13","rise":"0.12%","time":"03:25","volumn":"541.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.13","rise":"0.12%","time":"03:30","volumn":"773.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.10","rise":"0.03%","time":"03:35","volumn":"925.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.10","rise":"0.04%","time":"03:40","volumn":"725.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.12","rise":"0.09%","time":"03:45","volumn":"666.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.14","rise":"0.16%","time":"03:50","volumn":"1277.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.15","rise":"0.17%","time":"03:55","volumn":"2067.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.13","rise":"0.12%","time":"04:00","volumn":"7109.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.77","rise":"-1.00%","time":"21:35","volumn":"6659.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.77","rise":"-1.00%","time":"21:40","volumn":"2314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.88","rise":"-0.65%","time":"21:45","volumn":"2690.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.99","rise":"-0.31%","time":"21:50","volumn":"4511.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.84","rise":"-0.76%","time":"21:55","volumn":"1320.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.81","rise":"-0.87%","time":"22:00","volumn":"1124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.91","rise":"-0.55%","time":"22:05","volumn":"1187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-0.42%","time":"22:10","volumn":"1599.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.92","rise":"-0.52%","time":"22:15","volumn":"1589.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.99","rise":"-0.31%","time":"22:20","volumn":"576.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.96","rise":"-0.41%","time":"22:25","volumn":"989.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.99","rise":"-0.32%","time":"22:30","volumn":"359.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.03","rise":"-0.19%","time":"22:35","volumn":"629.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.06","rise":"-0.08%","time":"22:40","volumn":"580.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.07","rise":"-0.06%","time":"22:45","volumn":"505.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.08","rise":"-0.05%","time":"22:50","volumn":"428.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.01","rise":"-0.25%","time":"22:55","volumn":"665.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.06","rise":"-0.09%","time":"23:00","volumn":"994.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.03","rise":"-0.19%","time":"23:05","volumn":"660.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.03","rise":"-0.19%","time":"23:10","volumn":"380.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.96","rise":"-0.41%","time":"23:15","volumn":"539.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.93","rise":"-0.48%","time":"23:20","volumn":"281.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.93","rise":"-0.50%","time":"23:25","volumn":"511.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-0.45%","time":"23:30","volumn":"383.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.92","rise":"-0.53%","time":"23:35","volumn":"404.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.91","rise":"-0.56%","time":"23:40","volumn":"276.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.88","rise":"-0.65%","time":"23:45","volumn":"231.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.88","rise":"-0.67%","time":"23:50","volumn":"296.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.86","rise":"-0.72%","time":"23:55","volumn":"310.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.84","rise":"-0.77%","time":"00:00","volumn":"175.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.80","rise":"-0.89%","time":"00:05","volumn":"609.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.80","rise":"-0.91%","time":"00:10","volumn":"584.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.80","rise":"-0.89%","time":"00:15","volumn":"238.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.80","rise":"-0.89%","time":"00:20","volumn":"452.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.79","rise":"-0.95%","time":"00:25","volumn":"169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.80","rise":"-0.90%","time":"00:30","volumn":"367.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.82","rise":"-0.84%","time":"00:35","volumn":"205.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.80","rise":"-0.89%","time":"00:40","volumn":"412.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.84","rise":"-0.79%","time":"00:45","volumn":"626.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.86","rise":"-0.72%","time":"00:50","volumn":"381.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.82","rise":"-0.86%","time":"00:55","volumn":"318.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.82","rise":"-0.83%","time":"01:00","volumn":"267.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.79","rise":"-0.94%","time":"01:05","volumn":"304.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.82","rise":"-0.84%","time":"01:10","volumn":"295.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.79","rise":"-0.94%","time":"01:15","volumn":"169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.80","rise":"-0.89%","time":"01:20","volumn":"242.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.78","rise":"-0.97%","time":"01:25","volumn":"296.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.82","rise":"-0.84%","time":"01:30","volumn":"318.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.82","rise":"-0.84%","time":"01:35","volumn":"91.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.82","rise":"-0.86%","time":"01:40","volumn":"376.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.88","rise":"-0.65%","time":"01:45","volumn":"426.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.91","rise":"-0.56%","time":"01:50","volumn":"725.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.91","rise":"-0.55%","time":"01:55","volumn":"377.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.91","rise":"-0.58%","time":"02:00","volumn":"302.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.64%","time":"02:05","volumn":"184.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.64%","time":"02:10","volumn":"153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.61%","time":"02:15","volumn":"272.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.62%","time":"02:20","volumn":"161.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.88","rise":"-0.65%","time":"02:25","volumn":"243.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.64%","time":"02:30","volumn":"368.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.64%","time":"02:35","volumn":"226.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.62%","time":"02:40","volumn":"219.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.87","rise":"-0.68%","time":"02:45","volumn":"190.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.86","rise":"-0.70%","time":"02:50","volumn":"211.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.62%","time":"02:55","volumn":"319.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.87","rise":"-0.69%","time":"03:00","volumn":"203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.64%","time":"03:05","volumn":"308.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.91","rise":"-0.56%","time":"03:10","volumn":"417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.88","rise":"-0.65%","time":"03:15","volumn":"224.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.89","rise":"-0.64%","time":"03:20","volumn":"207.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.91","rise":"-0.56%","time":"03:25","volumn":"437.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.90","rise":"-0.60%","time":"03:30","volumn":"338.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.91","rise":"-0.56%","time":"03:35","volumn":"504.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.93","rise":"-0.48%","time":"03:40","volumn":"500.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.93","rise":"-0.48%","time":"03:45","volumn":"481.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.96","rise":"-0.39%","time":"03:50","volumn":"1447.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.95","rise":"-0.45%","time":"03:55","volumn":"1264.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"31.95","rise":"-0.44%","time":"04:00","volumn":"5295.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.31","rise":"0.70%","time":"21:35","volumn":"4462.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.02","rise":"-0.23%","time":"21:40","volumn":"2543.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.01","rise":"-0.25%","time":"21:45","volumn":"1594.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.11","rise":"0.06%","time":"21:50","volumn":"2239.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.00","rise":"-0.28%","time":"21:55","volumn":"1592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.07","rise":"-0.06%","time":"22:00","volumn":"1494.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.12","rise":"0.09%","time":"22:05","volumn":"1020.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.06","rise":"-0.08%","time":"22:10","volumn":"662.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.01","rise":"-0.25%","time":"22:15","volumn":"1652.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.03","rise":"-0.19%","time":"22:20","volumn":"1390.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.17","rise":"0.26%","time":"22:25","volumn":"614.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.19","rise":"0.31%","time":"22:30","volumn":"552.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.26","rise":"0.51%","time":"22:35","volumn":"1270.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.24","rise":"0.47%","time":"22:40","volumn":"941.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.19","rise":"0.31%","time":"22:45","volumn":"711.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.17","rise":"0.26%","time":"22:50","volumn":"647.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.17","rise":"0.26%","time":"22:55","volumn":"348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.21","rise":"0.37%","time":"23:00","volumn":"446.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.22","rise":"0.40%","time":"23:05","volumn":"422.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.25","rise":"0.49%","time":"23:10","volumn":"253.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.27","rise":"0.56%","time":"23:15","volumn":"323.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.26","rise":"0.53%","time":"23:20","volumn":"444.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.27","rise":"0.55%","time":"23:25","volumn":"595.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.28","rise":"0.61%","time":"23:30","volumn":"593.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.25","rise":"0.50%","time":"23:35","volumn":"867.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.23","rise":"0.42%","time":"23:40","volumn":"593.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.36","rise":"0.84%","time":"23:45","volumn":"2196.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.39","rise":"0.93%","time":"23:50","volumn":"648.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.36","rise":"0.84%","time":"23:55","volumn":"497.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.76%","time":"00:00","volumn":"503.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.30","rise":"0.64%","time":"00:05","volumn":"477.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.78%","time":"00:10","volumn":"579.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.35","rise":"0.83%","time":"00:15","volumn":"195.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.35","rise":"0.81%","time":"00:20","volumn":"407.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.32","rise":"0.72%","time":"00:25","volumn":"414.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.31","rise":"0.67%","time":"00:30","volumn":"393.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.56%","time":"00:35","volumn":"342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.58%","time":"00:40","volumn":"176.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.58%","time":"00:45","volumn":"335.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.55%","time":"00:50","volumn":"303.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.55%","time":"00:55","volumn":"162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.25","rise":"0.50%","time":"01:00","volumn":"166.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.45%","time":"01:05","volumn":"470.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.48%","time":"01:10","volumn":"147.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.26","rise":"0.53%","time":"01:15","volumn":"242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.48%","time":"01:20","volumn":"268.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.56%","time":"01:25","volumn":"316.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.58%","time":"01:30","volumn":"580.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.26","rise":"0.53%","time":"01:35","volumn":"246.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.56%","time":"01:40","volumn":"359.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.25","rise":"0.50%","time":"01:45","volumn":"187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.25","rise":"0.50%","time":"01:50","volumn":"223.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.45%","time":"01:55","volumn":"315.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.26","rise":"0.51%","time":"02:00","volumn":"162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.45%","time":"02:05","volumn":"267.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.22","rise":"0.39%","time":"02:10","volumn":"374.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"0.36%","time":"02:15","volumn":"639.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"0.33%","time":"02:20","volumn":"274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.18","rise":"0.28%","time":"02:25","volumn":"308.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.22","rise":"0.39%","time":"02:30","volumn":"367.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.44%","time":"02:35","volumn":"295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.42%","time":"02:40","volumn":"303.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.26","rise":"0.51%","time":"02:45","volumn":"334.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.25","rise":"0.50%","time":"02:50","volumn":"333.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.47%","time":"02:55","volumn":"250.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.42%","time":"03:00","volumn":"469.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.48%","time":"03:05","volumn":"354.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.44%","time":"03:10","volumn":"469.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.44%","time":"03:15","volumn":"461.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"0.36%","time":"03:20","volumn":"717.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.22","rise":"0.39%","time":"03:25","volumn":"668.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.42%","time":"03:30","volumn":"722.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.29","rise":"0.62%","time":"03:35","volumn":"1293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.78%","time":"03:40","volumn":"1185.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.36","rise":"0.84%","time":"03:45","volumn":"1455.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.78%","time":"03:50","volumn":"2149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.41","rise":"1.00%","time":"03:55","volumn":"2719.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.37","rise":"0.87%","time":"04:00","volumn":"8965.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.60","rise":"1.59%","time":"21:35","volumn":"6447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.58","rise":"1.51%","time":"21:40","volumn":"2181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.56","rise":"1.45%","time":"21:45","volumn":"1128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.64","rise":"1.71%","time":"21:50","volumn":"1451.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.68","rise":"1.84%","time":"21:55","volumn":"1493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.66","rise":"1.78%","time":"22:00","volumn":"2373.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"1.18%","time":"22:05","volumn":"1649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.55","rise":"1.45%","time":"22:10","volumn":"1350.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.52","rise":"1.34%","time":"22:15","volumn":"740.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.54","rise":"1.40%","time":"22:20","volumn":"811.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.53","rise":"1.37%","time":"22:25","volumn":"859.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.46","rise":"1.14%","time":"22:30","volumn":"1004.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"1.17%","time":"22:35","volumn":"939.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"1.17%","time":"22:40","volumn":"997.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.49","rise":"1.25%","time":"22:45","volumn":"1082.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.49","rise":"1.26%","time":"22:50","volumn":"818.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"1.17%","time":"22:55","volumn":"1002.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.50","rise":"1.28%","time":"23:00","volumn":"1297.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.50","rise":"1.28%","time":"23:05","volumn":"1701.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"1.18%","time":"23:10","volumn":"971.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.35","rise":"0.83%","time":"23:15","volumn":"1034.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.37","rise":"0.86%","time":"23:20","volumn":"682.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.79%","time":"23:25","volumn":"545.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.32","rise":"0.72%","time":"23:30","volumn":"825.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.29","rise":"0.62%","time":"23:35","volumn":"938.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.55%","time":"23:40","volumn":"955.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.48%","time":"23:45","volumn":"647.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.56%","time":"23:50","volumn":"607.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.58%","time":"23:55","volumn":"1193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.24","rise":"0.48%","time":"00:00","volumn":"529.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.41%","time":"00:05","volumn":"910.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.45%","time":"00:10","volumn":"489.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.41%","time":"00:15","volumn":"374.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.44%","time":"00:20","volumn":"424.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.45%","time":"00:25","volumn":"163.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"0.37%","time":"00:30","volumn":"239.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"00:35","volumn":"215.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"00:40","volumn":"651.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.44%","time":"00:45","volumn":"273.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.36%","time":"00:50","volumn":"410.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.41%","time":"00:55","volumn":"440.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.34%","time":"01:00","volumn":"429.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.17","rise":"0.26%","time":"01:05","volumn":"770.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"0.30%","time":"01:10","volumn":"445.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"01:15","volumn":"456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.42%","time":"01:20","volumn":"488.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"01:25","volumn":"227.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"0.31%","time":"01:30","volumn":"809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"0.31%","time":"01:35","volumn":"494.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.18","rise":"0.28%","time":"01:40","volumn":"446.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.16","rise":"0.22%","time":"01:45","volumn":"913.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.18","rise":"0.28%","time":"01:50","volumn":"668.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.34%","time":"01:55","volumn":"845.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.41%","time":"02:00","volumn":"432.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.44%","time":"02:05","volumn":"550.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"0.37%","time":"02:10","volumn":"1428.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"0.38%","time":"02:15","volumn":"1207.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.25","rise":"0.50%","time":"02:20","volumn":"717.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.45%","time":"02:25","volumn":"505.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.45%","time":"02:30","volumn":"448.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.34%","time":"02:35","volumn":"762.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.33%","time":"02:40","volumn":"318.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"0.37%","time":"02:45","volumn":"383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"02:50","volumn":"266.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"02:55","volumn":"300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.34%","time":"03:00","volumn":"272.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"0.30%","time":"03:05","volumn":"328.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"0.30%","time":"03:10","volumn":"596.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.17","rise":"0.26%","time":"03:15","volumn":"629.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.34%","time":"03:20","volumn":"457.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.42%","time":"03:25","volumn":"499.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"03:30","volumn":"416.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.45%","time":"03:35","volumn":"561.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"03:40","volumn":"534.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"03:45","volumn":"776.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"0.39%","time":"03:50","volumn":"999.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.44%","time":"03:55","volumn":"1927.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"0.34%","time":"04:00","volumn":"6104.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.74","rise":"5.14%","time":"21:35","volumn":"1.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.09","rise":"6.23%","time":"21:40","volumn":"7937.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.24","rise":"6.70%","time":"21:45","volumn":"5604.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.11","rise":"6.29%","time":"21:50","volumn":"5399.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.34","rise":"7.01%","time":"21:55","volumn":"3450.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.50","rise":"7.51%","time":"22:00","volumn":"6526.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.35","rise":"7.05%","time":"22:05","volumn":"4027.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.39","rise":"7.16%","time":"22:10","volumn":"2349.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.29","rise":"6.85%","time":"22:15","volumn":"2614.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.26","rise":"6.76%","time":"22:20","volumn":"1567.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.35","rise":"7.04%","time":"22:25","volumn":"1589.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.27","rise":"6.78%","time":"22:30","volumn":"1856.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.28","rise":"6.83%","time":"22:35","volumn":"1329.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.31","rise":"6.92%","time":"22:40","volumn":"1020.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.35","rise":"7.05%","time":"22:45","volumn":"1159.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.31","rise":"6.92%","time":"22:50","volumn":"1100.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.26","rise":"6.75%","time":"22:55","volumn":"1144.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.31","rise":"6.93%","time":"23:00","volumn":"954.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.34","rise":"7.03%","time":"23:05","volumn":"1004.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.32","rise":"6.95%","time":"23:10","volumn":"1011.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.37","rise":"7.09%","time":"23:15","volumn":"2176.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.30","rise":"6.90%","time":"23:20","volumn":"1639.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.33","rise":"6.96%","time":"23:25","volumn":"802.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.25","rise":"6.73%","time":"23:30","volumn":"1513.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.20","rise":"6.58%","time":"23:35","volumn":"1683.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.13","rise":"6.37%","time":"23:40","volumn":"1895.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.03","rise":"6.05%","time":"23:45","volumn":"2632.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.91","rise":"5.69%","time":"23:50","volumn":"2093.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.93","rise":"5.73%","time":"23:55","volumn":"1220.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.94","rise":"5.76%","time":"00:00","volumn":"1576.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.96","rise":"5.83%","time":"00:05","volumn":"1013.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.98","rise":"5.87%","time":"00:10","volumn":"1016.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.98","rise":"5.87%","time":"00:15","volumn":"596.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"5.72%","time":"00:20","volumn":"996.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.90","rise":"5.64%","time":"00:25","volumn":"1299.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"5.42%","time":"00:30","volumn":"821.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.74","rise":"5.14%","time":"00:35","volumn":"1861.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"5.27%","time":"00:40","volumn":"997.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"5.10%","time":"00:45","volumn":"1612.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.80","rise":"5.33%","time":"00:50","volumn":"895.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.77","rise":"5.22%","time":"00:55","volumn":"615.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"5.27%","time":"01:00","volumn":"326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.69","rise":"4.99%","time":"01:05","volumn":"843.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.72","rise":"5.08%","time":"01:10","volumn":"1810.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"5.11%","time":"01:15","volumn":"684.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.92%","time":"01:20","volumn":"530.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.92%","time":"01:25","volumn":"570.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.88%","time":"01:30","volumn":"991.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.64","rise":"4.83%","time":"01:35","volumn":"747.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.64","rise":"4.84%","time":"01:40","volumn":"559.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.63","rise":"4.80%","time":"01:45","volumn":"1308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.62","rise":"4.78%","time":"01:50","volumn":"629.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.61","rise":"4.74%","time":"01:55","volumn":"569.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.60","rise":"4.72%","time":"02:00","volumn":"572.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.88%","time":"02:05","volumn":"860.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.72","rise":"5.08%","time":"02:10","volumn":"326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.69","rise":"4.97%","time":"02:15","volumn":"381.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.91%","time":"02:20","volumn":"421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.89%","time":"02:25","volumn":"407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.88%","time":"02:30","volumn":"332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"4.95%","time":"02:35","volumn":"491.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"5.02%","time":"02:40","volumn":"946.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.94%","time":"02:45","volumn":"397.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"5.00%","time":"02:50","volumn":"569.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.69","rise":"4.99%","time":"02:55","volumn":"691.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.94%","time":"03:00","volumn":"439.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"5.00%","time":"03:05","volumn":"415.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"4.96%","time":"03:10","volumn":"442.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"5.11%","time":"03:15","volumn":"383.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"5.13%","time":"03:20","volumn":"658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"5.02%","time":"03:25","volumn":"844.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"5.10%","time":"03:30","volumn":"755.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.75","rise":"5.17%","time":"03:35","volumn":"1875.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.80","rise":"5.31%","time":"03:40","volumn":"1375.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"5.41%","time":"03:45","volumn":"2709.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.81","rise":"5.36%","time":"03:50","volumn":"2901.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"5.42%","time":"03:55","volumn":"5658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"5.27%","time":"04:00","volumn":"2.59\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.58","ratio":"0.28%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.29","ratio":"0.46%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"445.93","ratio":"0.64%"}],"marketCapitalization":"530.84\u4ebf","maxPrice":"33.45","minPrice":"32.69","monthlyTendency":{"cx":{"o":["2024\/04\/16","2024\/05\/13"]},"cy":{"o":["33.78","31.60","29.42","27.24","25.06"]},"cyrate":{"o":["34.80%","26.19%","17.58%","8.97%","0.36%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"0","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"0.36%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"1.60%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"1.80%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"7.70%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"9.94%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"12.81%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"14.09%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"21.07%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"19.27%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"15.28%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"16.80%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"30.25%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"31.17%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"30.53%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"28.21%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"27.49%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"29.17%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"28.49%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"34.80%","time":"05\/13","volumn":"15.27\u4e07"}],"points":"20"},"open":"32.96","priceChangeRatio":"-1.27%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.44","33.25","33.07","32.89","32.70"]},"cyrate":{"o":["-1.01%","-1.55%","-2.10%","-2.65%","-3.20%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.70","rise":"-3.20%","time":"21:31","volumn":"6845.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.02","rise":"-2.25%","time":"21:32","volumn":"7623.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.81%","time":"21:33","volumn":"8187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.34","rise":"-1.30%","time":"21:34","volumn":"8776.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.25","rise":"-1.57%","time":"21:35","volumn":"9511.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.15","rise":"-1.87%","time":"21:36","volumn":"9765.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.63%","time":"21:37","volumn":"1.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.82%","time":"21:38","volumn":"1.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.10","rise":"-2.00%","time":"21:39","volumn":"1.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.08","rise":"-2.06%","time":"21:40","volumn":"1.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.81%","time":"21:41","volumn":"1.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.63%","time":"21:42","volumn":"1.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.26","rise":"-1.55%","time":"21:43","volumn":"1.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.75%","time":"21:44","volumn":"1.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.31","rise":"-1.39%","time":"21:45","volumn":"1.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.31","rise":"-1.39%","time":"21:46","volumn":"1.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.66%","time":"21:47","volumn":"1.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.66%","time":"21:48","volumn":"1.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.21","rise":"-1.69%","time":"21:49","volumn":"1.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.66%","time":"21:50","volumn":"1.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.47%","time":"21:51","volumn":"1.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.29","rise":"-1.45%","time":"21:52","volumn":"1.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.27","rise":"-1.51%","time":"21:53","volumn":"1.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.62%","time":"21:54","volumn":"1.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.27","rise":"-1.49%","time":"21:55","volumn":"1.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.25","rise":"-1.57%","time":"21:56","volumn":"1.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.75%","time":"21:57","volumn":"1.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.84%","time":"21:58","volumn":"1.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.14","rise":"-1.89%","time":"21:59","volumn":"1.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-2.16%","time":"22:00","volumn":"1.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-2.16%","time":"22:01","volumn":"1.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.12","rise":"-1.95%","time":"22:02","volumn":"1.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.11","rise":"-1.98%","time":"22:03","volumn":"1.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.13","rise":"-1.92%","time":"22:04","volumn":"1.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-2.04%","time":"22:05","volumn":"1.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.06","rise":"-2.13%","time":"22:06","volumn":"1.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.06","rise":"-2.12%","time":"22:07","volumn":"1.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-2.06%","time":"22:08","volumn":"1.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-2.03%","time":"22:09","volumn":"1.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.12","rise":"-1.97%","time":"22:10","volumn":"1.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-2.04%","time":"22:11","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-2.18%","time":"22:12","volumn":"2.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.01","rise":"-2.29%","time":"22:13","volumn":"2.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.00","rise":"-2.32%","time":"22:14","volumn":"2.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"-2.35%","time":"22:15","volumn":"2.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.13","rise":"-1.92%","time":"22:16","volumn":"2.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.13","rise":"-1.91%","time":"22:17","volumn":"2.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.15","rise":"-1.87%","time":"22:18","volumn":"2.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.84%","time":"22:19","volumn":"2.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-2.18%","time":"22:20","volumn":"2.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"-2.36%","time":"22:21","volumn":"2.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.01","rise":"-2.28%","time":"22:22","volumn":"2.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.01","rise":"-2.29%","time":"22:23","volumn":"2.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"-2.38%","time":"22:24","volumn":"2.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"-2.38%","time":"22:25","volumn":"2.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.97","rise":"-2.41%","time":"22:26","volumn":"2.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.96","rise":"-2.43%","time":"22:27","volumn":"2.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"-2.35%","time":"22:28","volumn":"2.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.95","rise":"-2.44%","time":"22:29","volumn":"2.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.91","rise":"-2.59%","time":"22:30","volumn":"2.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.99","rise":"-2.33%","time":"22:31","volumn":"2.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.02","rise":"-2.25%","time":"22:32","volumn":"2.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.07","rise":"-2.10%","time":"22:33","volumn":"2.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.06","rise":"-2.13%","time":"22:34","volumn":"2.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.04","rise":"-2.19%","time":"22:35","volumn":"2.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.06","rise":"-2.13%","time":"22:36","volumn":"3.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-2.18%","time":"22:37","volumn":"3.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.01","rise":"-2.28%","time":"22:38","volumn":"3.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.00","rise":"-2.30%","time":"22:39","volumn":"3.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-2.03%","time":"22:40","volumn":"3.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.08","rise":"-2.07%","time":"22:41","volumn":"3.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.13","rise":"-1.91%","time":"22:42","volumn":"3.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.14","rise":"-1.89%","time":"22:43","volumn":"3.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.85%","time":"22:44","volumn":"3.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.15","rise":"-1.87%","time":"22:45","volumn":"3.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-2.04%","time":"22:46","volumn":"3.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-2.18%","time":"22:47","volumn":"3.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.01","rise":"-2.29%","time":"22:48","volumn":"3.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.02","rise":"-2.25%","time":"22:49","volumn":"3.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.03","rise":"-2.22%","time":"22:50","volumn":"3.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.02","rise":"-2.25%","time":"22:51","volumn":"3.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.02","rise":"-2.25%","time":"22:52","volumn":"3.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.07","rise":"-2.10%","time":"22:53","volumn":"3.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.08","rise":"-2.09%","time":"22:54","volumn":"3.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.12","rise":"-1.97%","time":"22:55","volumn":"3.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.13","rise":"-1.92%","time":"22:56","volumn":"3.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.13","rise":"-1.91%","time":"22:57","volumn":"3.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.15","rise":"-1.85%","time":"22:58","volumn":"3.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.82%","time":"22:59","volumn":"3.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.84%","time":"23:00","volumn":"3.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.75%","time":"23:01","volumn":"3.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.67%","time":"23:02","volumn":"3.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.70%","time":"23:03","volumn":"3.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.72%","time":"23:04","volumn":"3.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.18","rise":"-1.77%","time":"23:05","volumn":"3.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.76%","time":"23:06","volumn":"3.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.18","rise":"-1.78%","time":"23:07","volumn":"3.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.72%","time":"23:08","volumn":"3.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.65%","time":"23:09","volumn":"3.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.66%","time":"23:10","volumn":"3.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.21","rise":"-1.69%","time":"23:11","volumn":"3.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.71%","time":"23:12","volumn":"3.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.66%","time":"23:13","volumn":"3.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.64%","time":"23:14","volumn":"3.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.76%","time":"23:15","volumn":"3.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.84%","time":"23:16","volumn":"4.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.79%","time":"23:17","volumn":"4.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.15","rise":"-1.87%","time":"23:18","volumn":"4.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.81%","time":"23:19","volumn":"4.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.79%","time":"23:20","volumn":"4.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.73%","time":"23:21","volumn":"4.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.64%","time":"23:22","volumn":"4.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.61%","time":"23:23","volumn":"4.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.64%","time":"23:24","volumn":"4.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.64%","time":"23:25","volumn":"4.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.76%","time":"23:26","volumn":"4.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.79%","time":"23:27","volumn":"4.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.20","rise":"-1.72%","time":"23:28","volumn":"4.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.76%","time":"23:29","volumn":"4.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.21","rise":"-1.69%","time":"23:30","volumn":"4.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.24","rise":"-1.60%","time":"23:31","volumn":"4.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.24","rise":"-1.60%","time":"23:32","volumn":"4.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.26","rise":"-1.55%","time":"23:33","volumn":"4.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.43%","time":"23:34","volumn":"4.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.42%","time":"23:35","volumn":"4.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.29","rise":"-1.45%","time":"23:36","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.44%","time":"23:37","volumn":"4.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.63%","time":"23:38","volumn":"4.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.27","rise":"-1.51%","time":"23:39","volumn":"4.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.44%","time":"23:40","volumn":"4.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.44%","time":"23:41","volumn":"4.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.47%","time":"23:42","volumn":"4.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.44%","time":"23:43","volumn":"4.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.42%","time":"23:44","volumn":"4.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.48%","time":"23:45","volumn":"4.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.21","rise":"-1.69%","time":"23:46","volumn":"4.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.26","rise":"-1.55%","time":"23:47","volumn":"4.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.26","rise":"-1.54%","time":"23:48","volumn":"4.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.44%","time":"23:49","volumn":"4.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.47%","time":"23:50","volumn":"4.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.43%","time":"23:51","volumn":"4.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.43%","time":"23:52","volumn":"4.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.42%","time":"23:53","volumn":"4.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.44%","time":"23:54","volumn":"4.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.47%","time":"23:55","volumn":"4.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.44%","time":"23:56","volumn":"4.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.42%","time":"23:57","volumn":"4.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.26","rise":"-1.55%","time":"23:58","volumn":"4.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.26","rise":"-1.54%","time":"23:59","volumn":"4.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.54%","time":"00:00","volumn":"4.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.55%","time":"00:01","volumn":"4.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.24","rise":"-1.60%","time":"00:02","volumn":"4.88\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.22","rise":"-1.66%","time":"00:03","volumn":"4.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.21","rise":"-1.68%","time":"00:04","volumn":"4.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.24","rise":"-1.60%","time":"00:05","volumn":"4.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.24","rise":"-1.60%","time":"00:06","volumn":"4.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"-1.57%","time":"00:07","volumn":"5.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"-1.57%","time":"00:08","volumn":"5.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.55%","time":"00:09","volumn":"5.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"00:10","volumn":"5.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.42%","time":"00:11","volumn":"5.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"00:12","volumn":"5.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"00:13","volumn":"5.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"00:14","volumn":"5.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.42%","time":"00:15","volumn":"5.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.45%","time":"00:16","volumn":"5.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.42%","time":"00:17","volumn":"5.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.44%","time":"00:18","volumn":"5.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.49%","time":"00:19","volumn":"5.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"00:20","volumn":"5.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"00:21","volumn":"5.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"00:22","volumn":"5.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"00:23","volumn":"5.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"00:24","volumn":"5.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"00:25","volumn":"5.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"00:26","volumn":"5.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"00:27","volumn":"5.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"00:28","volumn":"5.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.32%","time":"00:29","volumn":"5.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.32%","time":"00:30","volumn":"5.36\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"00:31","volumn":"5.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.17%","time":"00:32","volumn":"5.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.10%","time":"00:33","volumn":"5.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.10%","time":"00:34","volumn":"5.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-1.05%","time":"00:35","volumn":"5.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-1.05%","time":"00:36","volumn":"5.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.10%","time":"00:37","volumn":"5.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.39","rise":"-1.15%","time":"00:38","volumn":"5.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-1.05%","time":"00:39","volumn":"5.50\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.08%","time":"00:40","volumn":"5.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"-1.01%","time":"00:41","volumn":"5.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.10%","time":"00:42","volumn":"5.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.21%","time":"00:43","volumn":"5.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.18%","time":"00:44","volumn":"5.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"00:45","volumn":"5.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"00:46","volumn":"5.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.32%","time":"00:47","volumn":"5.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"00:48","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"00:49","volumn":"5.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"00:50","volumn":"5.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"00:51","volumn":"5.75\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.52%","time":"00:52","volumn":"5.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.49%","time":"00:53","volumn":"5.77\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.55%","time":"00:54","volumn":"5.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"-1.56%","time":"00:55","volumn":"5.80\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.45%","time":"00:56","volumn":"5.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.44%","time":"00:57","volumn":"5.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"00:58","volumn":"5.82\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"00:59","volumn":"5.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"01:00","volumn":"5.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"01:01","volumn":"5.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"01:02","volumn":"5.88\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"01:03","volumn":"5.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"01:04","volumn":"5.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"01:05","volumn":"5.91\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.44%","time":"01:06","volumn":"5.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.48%","time":"01:07","volumn":"5.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.49%","time":"01:08","volumn":"5.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.49%","time":"01:09","volumn":"5.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.49%","time":"01:10","volumn":"5.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.48%","time":"01:11","volumn":"5.99\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.54%","time":"01:12","volumn":"6.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.54%","time":"01:13","volumn":"6.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.54%","time":"01:14","volumn":"6.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.54%","time":"01:15","volumn":"6.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.51%","time":"01:16","volumn":"6.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.24","rise":"-1.58%","time":"01:17","volumn":"6.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.54%","time":"01:18","volumn":"6.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.45%","time":"01:19","volumn":"6.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.45%","time":"01:20","volumn":"6.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.45%","time":"01:21","volumn":"6.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"01:22","volumn":"6.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.52%","time":"01:23","volumn":"6.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.55%","time":"01:24","volumn":"6.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"-1.56%","time":"01:25","volumn":"6.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.48%","time":"01:26","volumn":"6.17\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.51%","time":"01:27","volumn":"6.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"01:28","volumn":"6.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.44%","time":"01:29","volumn":"6.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.48%","time":"01:30","volumn":"6.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.45%","time":"01:31","volumn":"6.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.37%","time":"01:32","volumn":"6.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"01:33","volumn":"6.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"01:34","volumn":"6.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.32%","time":"01:35","volumn":"6.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"01:36","volumn":"6.25\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"01:37","volumn":"6.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"01:38","volumn":"6.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"01:39","volumn":"6.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.42%","time":"01:40","volumn":"6.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"01:41","volumn":"6.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"01:42","volumn":"6.36\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"01:43","volumn":"6.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"01:44","volumn":"6.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.37%","time":"01:45","volumn":"6.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.44%","time":"01:46","volumn":"6.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"01:47","volumn":"6.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.32%","time":"01:48","volumn":"6.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"01:49","volumn":"6.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"01:50","volumn":"6.44\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"01:51","volumn":"6.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"01:52","volumn":"6.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"01:53","volumn":"6.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"01:54","volumn":"6.50\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.32%","time":"01:55","volumn":"6.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"01:56","volumn":"6.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"01:57","volumn":"6.53\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"01:58","volumn":"6.53\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"01:59","volumn":"6.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"02:00","volumn":"6.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"02:01","volumn":"6.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"02:02","volumn":"6.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.34%","time":"02:03","volumn":"6.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.34%","time":"02:04","volumn":"6.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"02:05","volumn":"6.63\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"02:06","volumn":"6.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.34%","time":"02:07","volumn":"6.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"02:08","volumn":"6.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:09","volumn":"6.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:10","volumn":"6.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.17%","time":"02:11","volumn":"6.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.20%","time":"02:12","volumn":"6.77\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.26%","time":"02:13","volumn":"6.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.17%","time":"02:14","volumn":"6.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.18%","time":"02:15","volumn":"6.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.18%","time":"02:16","volumn":"6.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.20%","time":"02:17","volumn":"6.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.20%","time":"02:18","volumn":"6.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:19","volumn":"6.91\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-1.07%","time":"02:20","volumn":"6.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-1.12%","time":"02:21","volumn":"6.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-1.14%","time":"02:22","volumn":"6.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:23","volumn":"6.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"02:24","volumn":"6.99\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:25","volumn":"7.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"02:26","volumn":"7.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.26%","time":"02:27","volumn":"7.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"02:28","volumn":"7.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.21%","time":"02:29","volumn":"7.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"02:30","volumn":"7.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"02:31","volumn":"7.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"02:32","volumn":"7.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:33","volumn":"7.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.26%","time":"02:34","volumn":"7.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"02:35","volumn":"7.13\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:36","volumn":"7.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.26%","time":"02:37","volumn":"7.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.26%","time":"02:38","volumn":"7.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.18%","time":"02:39","volumn":"7.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.20%","time":"02:40","volumn":"7.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.17%","time":"02:41","volumn":"7.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.39","rise":"-1.15%","time":"02:42","volumn":"7.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.11%","time":"02:43","volumn":"7.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-1.12%","time":"02:44","volumn":"7.25\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.10%","time":"02:45","volumn":"7.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.18%","time":"02:46","volumn":"7.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-1.14%","time":"02:47","volumn":"7.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-1.11%","time":"02:48","volumn":"7.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.10%","time":"02:49","volumn":"7.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.11%","time":"02:50","volumn":"7.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.39","rise":"-1.15%","time":"02:51","volumn":"7.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.18%","time":"02:52","volumn":"7.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.23%","time":"02:53","volumn":"7.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.18%","time":"02:54","volumn":"7.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"02:55","volumn":"7.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.22%","time":"02:56","volumn":"7.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.24%","time":"02:57","volumn":"7.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.32%","time":"02:58","volumn":"7.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"02:59","volumn":"7.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.39%","time":"03:00","volumn":"7.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.40%","time":"03:01","volumn":"7.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"03:02","volumn":"7.50\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.32%","time":"03:03","volumn":"7.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"03:04","volumn":"7.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"03:05","volumn":"7.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"03:06","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"03:07","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"03:08","volumn":"7.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"03:09","volumn":"7.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"03:10","volumn":"7.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"03:11","volumn":"7.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"03:12","volumn":"7.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"03:13","volumn":"7.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"03:14","volumn":"7.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"03:15","volumn":"7.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"03:16","volumn":"7.82\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"03:17","volumn":"7.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.42%","time":"03:18","volumn":"7.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"03:19","volumn":"7.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"03:20","volumn":"7.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"03:21","volumn":"7.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.40%","time":"03:22","volumn":"7.91\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"03:23","volumn":"7.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.45%","time":"03:24","volumn":"7.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"03:25","volumn":"7.99\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"03:26","volumn":"8.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"03:27","volumn":"8.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"03:28","volumn":"8.03\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.27","rise":"-1.49%","time":"03:29","volumn":"8.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.41%","time":"03:30","volumn":"8.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.44%","time":"03:31","volumn":"8.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.47%","time":"03:32","volumn":"8.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.42%","time":"03:33","volumn":"8.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"03:34","volumn":"8.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.35%","time":"03:35","volumn":"8.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.36%","time":"03:36","volumn":"8.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"03:37","volumn":"8.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"03:38","volumn":"8.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.33%","time":"03:39","volumn":"8.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.38%","time":"03:40","volumn":"8.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"03:41","volumn":"8.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.29%","time":"03:42","volumn":"8.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.30%","time":"03:43","volumn":"8.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.26%","time":"03:44","volumn":"8.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"03:45","volumn":"8.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"03:46","volumn":"8.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.23%","time":"03:47","volumn":"8.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-1.26%","time":"03:48","volumn":"8.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-1.21%","time":"03:49","volumn":"8.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.17%","time":"03:50","volumn":"8.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-1.07%","time":"03:51","volumn":"8.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.17%","time":"03:52","volumn":"8.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-1.14%","time":"03:53","volumn":"8.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-1.17%","time":"03:54","volumn":"8.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.08%","time":"03:55","volumn":"9.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.39","rise":"-1.15%","time":"03:56","volumn":"9.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.08%","time":"03:57","volumn":"9.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-1.08%","time":"03:58","volumn":"9.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-1.14%","time":"03:59","volumn":"9.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-1.27%","time":"04:00","volumn":"9.85\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"985.24\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/31","2024\/05\/13"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["27.36%","11.75%","-3.85%","-19.45%","-35.05%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"31.84","rise":"0","time":"05\/31","volumn":"18.73\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"33.77","rise":"6.06%","time":"06\/01","volumn":"17.08\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"34.67","rise":"8.89%","time":"06\/02","volumn":"10.32\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.53","rise":"11.59%","time":"06\/05","volumn":"10.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.99","rise":"16.17%","time":"06\/06","volumn":"15.40\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.19","rise":"13.66%","time":"06\/07","volumn":"11.10\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.48","rise":"14.57%","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.82","rise":"12.50%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.94","rise":"12.88%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"16.93%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"18.97%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"23.12%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"22.77%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"14.35%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"12.53%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"12.53%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"7.13%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"7.44%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"9.89%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"6.88%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"4.46%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"4.81%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"8.01%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"8.17%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"4.65%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"9.92%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"10.52%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"10.74%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"15.11%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"21.23%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"17.40%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"16.27%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"10.87%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"11.97%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"12.78%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"14.04%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"18.09%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"18.62%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"20.51%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"16.90%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"24.91%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"27.36%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"23.37%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"17.74%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"21.86%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"20.38%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"19.82%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"17.12%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"15.92%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"18.50%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"12.12%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"13.07%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"10.58%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"7.16%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"6.78%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"1.60%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"1.95%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"2.14%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"3.80%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"1.32%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"1.13%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"3.80%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"5.97%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"4.30%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"1.92%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"4.71%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"5.21%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"3.74%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-0.82%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-0.63%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-2.14%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-2.73%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-2.86%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-2.76%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-3.13%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-4.65%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-6.16%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-7.07%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-8.76%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-6.88%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-8.86%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-11.21%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-11.46%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-12.72%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-10.90%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-11.09%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-13.00%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-13.22%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-12.41%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-9.39%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-10.58%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-7.32%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-7.10%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-14.98%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-17.43%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-15.58%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-18.69%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-21.11%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-23.65%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-25.82%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-24.50%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-23.08%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-23.49%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-20.98%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-21.83%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-20.92%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-22.55%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-22.83%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-21.33%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-17.78%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-17.24%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-18.15%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-19.32%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-21.51%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-21.48%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-21.51%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-18.50%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-12.59%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-14.20%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-15.67%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-12.72%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-14.20%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-13.47%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-12.06%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-13.38%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-13.94%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-16.21%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-16.24%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-17.09%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-18.88%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-20.35%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-18.84%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-17.81%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-19.32%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-21.98%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-23.30%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-22.96%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-19.97%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-16.30%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-18.72%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-15.70%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-19.38%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-14.51%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-15.73%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-15.67%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-15.23%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-12.85%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-11.65%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-16.96%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-16.11%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-17.09%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-18.59%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-20.85%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-22.86%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-22.99%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-22.64%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-24.81%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-28.33%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-31.97%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-33.23%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-32.38%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-34.36%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-29.46%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-28.27%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-27.23%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-27.45%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-28.71%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-30.94%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-31.56%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-32.60%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-33.98%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-32.07%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-26.66%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-29.99%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-33.13%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-32.10%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-30.50%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-32.88%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-29.71%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-28.39%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-26.32%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-29.43%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-27.67%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-27.14%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-27.32%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-27.95%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-26.76%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-30.75%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-31.34%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-30.15%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-33.67%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-35.05%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-24.15%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-27.04%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-24.65%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-20.51%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-16.43%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-14.42%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-17.43%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-16.17%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-14.92%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-15.73%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-14.01%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-17.43%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-19.16%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-18.22%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-19.60%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-16.87%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-16.36%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-15.20%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-15.04%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-16.74%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-17.96%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-18.28%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-18.53%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-16.14%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-16.24%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-15.23%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-20.26%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-20.16%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-21.29%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-21.01%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-20.04%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-19.88%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-15.23%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-13.47%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-11.21%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-10.21%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-4.71%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-6.12%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-9.27%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-8.07%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"2.51%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"3.23%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"2.73%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"0.91%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"0.35%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"1.66%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"1.13%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"6.09%","time":"05\/13","volumn":"15.27\u4e07"}],"points":"240"}}