{"amount":"6.84\u4ebf","changeAmount":"1.00","close":"34.27","currentPrice":"35.27","currenttime":"2024-05-18 04:01:00","e":{"@attributes":{"datetime":"2024-05-18 04:01:00","e1":"35.27","e2":"1.00","e3":"(2.92%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["35.62","34.83","34.04","33.25","32.46"]},"cyrate":{"o":["5.77%","3.43%","1.08%","-1.27%","-3.62%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0","time":"02:35","volumn":"491.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.06%","time":"02:40","volumn":"946.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.01%","time":"02:45","volumn":"397.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.04%","time":"02:50","volumn":"569.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.69","rise":"0.03%","time":"02:55","volumn":"691.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.01%","time":"03:00","volumn":"439.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.04%","time":"03:05","volumn":"415.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.01%","time":"03:10","volumn":"442.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"0.15%","time":"03:15","volumn":"383.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"0.16%","time":"03:20","volumn":"658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.06%","time":"03:25","volumn":"844.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"0.13%","time":"03:30","volumn":"755.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.75","rise":"0.21%","time":"03:35","volumn":"1875.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.80","rise":"0.34%","time":"03:40","volumn":"1375.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"0.43%","time":"03:45","volumn":"2709.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.81","rise":"0.39%","time":"03:50","volumn":"2901.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"0.45%","time":"03:55","volumn":"5658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"0.30%","time":"04:00","volumn":"2.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.25","rise":"-1.28%","time":"21:35","volumn":"9511.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.08","rise":"-1.77%","time":"21:40","volumn":"1909.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.31","rise":"-1.10%","time":"21:45","volumn":"1582.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.37%","time":"21:50","volumn":"1667.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.27","rise":"-1.20%","time":"21:55","volumn":"1151.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-1.87%","time":"22:00","volumn":"1311.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-1.75%","time":"22:05","volumn":"1098.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.12","rise":"-1.68%","time":"22:10","volumn":"1685.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"-2.06%","time":"22:15","volumn":"1735.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"-1.89%","time":"22:20","volumn":"1259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"-2.09%","time":"22:25","volumn":"1867.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.91","rise":"-2.30%","time":"22:30","volumn":"2060.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.04","rise":"-1.90%","time":"22:35","volumn":"2757.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"-1.74%","time":"22:40","volumn":"1454.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.15","rise":"-1.57%","time":"22:45","volumn":"3205.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.03","rise":"-1.93%","time":"22:50","volumn":"1153.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.12","rise":"-1.68%","time":"22:55","volumn":"615.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"-1.55%","time":"23:00","volumn":"987.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.18","rise":"-1.48%","time":"23:05","volumn":"941.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.37%","time":"23:10","volumn":"754.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"-1.47%","time":"23:15","volumn":"1227.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"-1.50%","time":"23:20","volumn":"866.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-1.35%","time":"23:25","volumn":"1226.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.21","rise":"-1.40%","time":"23:30","volumn":"965.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.13%","time":"23:35","volumn":"764.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"-1.14%","time":"23:40","volumn":"1179.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.19%","time":"23:45","volumn":"1252.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.17%","time":"23:50","volumn":"882.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"-1.17%","time":"23:55","volumn":"774.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.25%","time":"00:00","volumn":"673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.24","rise":"-1.31%","time":"00:05","volumn":"931.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.17%","time":"00:10","volumn":"923.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.13%","time":"00:15","volumn":"675.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.17%","time":"00:20","volumn":"748.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.11%","time":"00:25","volumn":"1007.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.03%","time":"00:30","volumn":"775.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-0.76%","time":"00:35","volumn":"700.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-0.79%","time":"00:40","volumn":"837.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-0.94%","time":"00:45","volumn":"1064.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.04%","time":"00:50","volumn":"1202.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"-1.27%","time":"00:55","volumn":"568.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.05%","time":"01:00","volumn":"588.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.08%","time":"01:05","volumn":"550.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.20%","time":"01:10","volumn":"447.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"-1.25%","time":"01:15","volumn":"610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"-1.16%","time":"01:20","volumn":"842.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"-1.27%","time":"01:25","volumn":"579.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.19%","time":"01:30","volumn":"509.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.02%","time":"01:35","volumn":"310.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.13%","time":"01:40","volumn":"949.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.08%","time":"01:45","volumn":"421.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.04%","time":"01:50","volumn":"606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-1.02%","time":"01:55","volumn":"690.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.03%","time":"02:00","volumn":"457.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"-1.07%","time":"02:05","volumn":"766.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-0.95%","time":"02:10","volumn":"706.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-0.89%","time":"02:15","volumn":"1308.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-0.77%","time":"02:20","volumn":"1045.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"-0.95%","time":"02:25","volumn":"648.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-0.94%","time":"02:30","volumn":"500.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-0.98%","time":"02:35","volumn":"819.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-0.91%","time":"02:40","volumn":"566.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-0.81%","time":"02:45","volumn":"698.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-0.82%","time":"02:50","volumn":"853.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-0.94%","time":"02:55","volumn":"767.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.10%","time":"03:00","volumn":"541.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-0.99%","time":"03:05","volumn":"729.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"-0.99%","time":"03:10","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.05%","time":"03:15","volumn":"2143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.11%","time":"03:20","volumn":"927.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.17%","time":"03:25","volumn":"935.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"-1.11%","time":"03:30","volumn":"872.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"-1.05%","time":"03:35","volumn":"1789.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"-1.08%","time":"03:40","volumn":"1587.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"-0.94%","time":"03:45","volumn":"1029.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-0.88%","time":"03:50","volumn":"2171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-0.79%","time":"03:55","volumn":"2838.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"-0.98%","time":"04:00","volumn":"9360.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.59","rise":"-0.25%","time":"21:35","volumn":"7216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.56","rise":"-0.34%","time":"21:40","volumn":"3440.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"-0.70%","time":"21:45","volumn":"2604.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"-0.71%","time":"21:50","volumn":"2075.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"-0.71%","time":"21:55","volumn":"2303.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.43","rise":"-0.74%","time":"22:00","volumn":"3040.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"-0.62%","time":"22:05","volumn":"2392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"-0.88%","time":"22:10","volumn":"1760.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-0.80%","time":"22:15","volumn":"1439.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-0.83%","time":"22:20","volumn":"3343.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"-0.82%","time":"22:25","volumn":"1629.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.22","rise":"-1.38%","time":"22:30","volumn":"1556.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"-0.68%","time":"22:35","volumn":"1682.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"-0.71%","time":"22:40","volumn":"1379.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"-1.19%","time":"22:45","volumn":"3092.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"-0.62%","time":"22:50","volumn":"1611.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"-0.68%","time":"22:55","volumn":"1390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"-0.62%","time":"23:00","volumn":"676.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"-0.68%","time":"23:05","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"-0.83%","time":"23:10","volumn":"562.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-0.77%","time":"23:15","volumn":"537.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"-0.71%","time":"23:20","volumn":"710.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.51","rise":"-0.52%","time":"23:25","volumn":"991.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.51","rise":"-0.49%","time":"23:30","volumn":"773.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.58","rise":"-0.31%","time":"23:35","volumn":"737.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.55","rise":"-0.37%","time":"23:40","volumn":"704.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.56","rise":"-0.36%","time":"23:45","volumn":"1614.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.46","rise":"-0.65%","time":"23:50","volumn":"861.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"-0.62%","time":"23:55","volumn":"2574.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.80%","time":"00:00","volumn":"590.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.36","rise":"-0.95%","time":"00:05","volumn":"632.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.35","rise":"-0.98%","time":"00:10","volumn":"659.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"-0.99%","time":"00:15","volumn":"1060.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.31","rise":"-1.08%","time":"00:20","volumn":"1121.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-1.03%","time":"00:25","volumn":"628.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-1.05%","time":"00:30","volumn":"551.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"-0.99%","time":"00:35","volumn":"832.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"-0.76%","time":"00:40","volumn":"1023.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.39","rise":"-0.86%","time":"00:45","volumn":"355.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"-0.76%","time":"00:50","volumn":"578.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"-0.85%","time":"00:55","volumn":"342.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.35","rise":"-0.96%","time":"01:00","volumn":"517.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.31","rise":"-1.08%","time":"01:05","volumn":"652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"-1.02%","time":"01:10","volumn":"670.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.36","rise":"-0.95%","time":"01:15","volumn":"396.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.37","rise":"-0.94%","time":"01:20","volumn":"402.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.37","rise":"-0.94%","time":"01:25","volumn":"562.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.38","rise":"-0.91%","time":"01:30","volumn":"480.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"-0.85%","time":"01:35","volumn":"470.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.38","rise":"-0.89%","time":"01:40","volumn":"376.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.79%","time":"01:45","volumn":"483.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.80%","time":"01:50","volumn":"614.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.43","rise":"-0.74%","time":"01:55","volumn":"421.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"-0.65%","time":"02:00","volumn":"659.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"-0.72%","time":"02:05","volumn":"648.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.39","rise":"-0.86%","time":"02:10","volumn":"451.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"-0.85%","time":"02:15","volumn":"600.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"-0.73%","time":"02:20","volumn":"608.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.80%","time":"02:25","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"-0.65%","time":"02:30","volumn":"1200.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"-0.77%","time":"02:35","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.79%","time":"02:40","volumn":"602.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"-0.71%","time":"02:45","volumn":"437.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"-0.71%","time":"02:50","volumn":"872.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"-0.65%","time":"02:55","volumn":"653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.49","rise":"-0.58%","time":"03:00","volumn":"710.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"-0.62%","time":"03:05","volumn":"823.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"-0.62%","time":"03:10","volumn":"1547.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"-0.46%","time":"03:15","volumn":"2017.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.39%","time":"03:20","volumn":"1410.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"-0.22%","time":"03:25","volumn":"1555.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"-0.21%","time":"03:30","volumn":"1936.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"-0.22%","time":"03:35","volumn":"3161.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"-0.21%","time":"03:40","volumn":"1302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.37%","time":"03:45","volumn":"3026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"-0.49%","time":"03:50","volumn":"2287.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"-0.58%","time":"03:55","volumn":"3890.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"-0.18%","time":"04:00","volumn":"9810.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.46","rise":"-3.62%","time":"21:35","volumn":"3.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.10","rise":"-1.72%","time":"21:40","volumn":"1.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.22","rise":"-1.37%","time":"21:45","volumn":"6882.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.13","rise":"-1.63%","time":"21:50","volumn":"3682.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.79%","time":"21:55","volumn":"3856.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-1.04%","time":"22:00","volumn":"5288.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.76","rise":"0.24%","time":"22:05","volumn":"4315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"0.25%","time":"22:10","volumn":"5320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.72","rise":"0.12%","time":"22:15","volumn":"4004.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"0.27%","time":"22:20","volumn":"5359.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.05","rise":"1.08%","time":"22:25","volumn":"5699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"0.35%","time":"22:30","volumn":"4903.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.53","rise":"-0.44%","time":"22:35","volumn":"3399.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"0.27%","time":"22:40","volumn":"4336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.65","rise":"-0.09%","time":"22:45","volumn":"2587.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"0.59%","time":"22:50","volumn":"2708.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.96","rise":"0.83%","time":"22:55","volumn":"2719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"0.75%","time":"23:00","volumn":"2888.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.01%","time":"23:05","volumn":"3689.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.94","rise":"0.77%","time":"23:10","volumn":"3386.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.95","rise":"0.79%","time":"23:15","volumn":"2257.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"0.59%","time":"23:20","volumn":"2125.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.73","rise":"0.16%","time":"23:25","volumn":"1830.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"-0.59%","time":"23:30","volumn":"3356.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.40%","time":"23:35","volumn":"1950.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.56","rise":"-0.34%","time":"23:40","volumn":"1874.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.68","rise":"0.01%","time":"23:45","volumn":"1373.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.58","rise":"-0.30%","time":"23:50","volumn":"1163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"-0.18%","time":"23:55","volumn":"1092.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.64","rise":"-0.12%","time":"00:00","volumn":"1422.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.63","rise":"-0.15%","time":"00:05","volumn":"1375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.70","rise":"0.07%","time":"00:10","volumn":"1484.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"00:15","volumn":"1923.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.07","rise":"1.16%","time":"00:20","volumn":"3607.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.85%","time":"00:25","volumn":"2173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"00:30","volumn":"2217.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.49%","time":"00:35","volumn":"1737.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.58%","time":"00:40","volumn":"1182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"0.45%","time":"00:45","volumn":"1297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.52%","time":"00:50","volumn":"1043.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.50%","time":"00:55","volumn":"1036.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.34%","time":"01:00","volumn":"801.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.34%","time":"01:05","volumn":"727.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"0.39%","time":"01:10","volumn":"664.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.47%","time":"01:15","volumn":"824.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.95","rise":"0.79%","time":"01:20","volumn":"868.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"0.39%","time":"01:25","volumn":"1450.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.49%","time":"01:30","volumn":"1000.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.50%","time":"01:35","volumn":"1190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.58%","time":"01:40","volumn":"813.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.58%","time":"01:45","volumn":"837.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.94","rise":"0.76%","time":"01:50","volumn":"1992.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.00","rise":"0.95%","time":"01:55","volumn":"874.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.99","rise":"0.92%","time":"02:00","volumn":"585.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"02:05","volumn":"931.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.00%","time":"02:10","volumn":"808.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.08","rise":"1.17%","time":"02:15","volumn":"1759.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.42%","time":"02:20","volumn":"1747.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.44%","time":"02:25","volumn":"1911.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.15","rise":"1.38%","time":"02:30","volumn":"2377.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.56%","time":"02:35","volumn":"2025.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.53%","time":"02:40","volumn":"1667.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"1.71%","time":"02:45","volumn":"1642.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.23","rise":"1.65%","time":"02:50","volumn":"1327.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"1.48%","time":"02:55","volumn":"1302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.50%","time":"03:00","volumn":"991.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.44%","time":"03:05","volumn":"1198.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"1.48%","time":"03:10","volumn":"1754.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"2.18%","time":"03:15","volumn":"1875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"2.11%","time":"03:20","volumn":"3648.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.58","rise":"2.66%","time":"03:25","volumn":"2593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"2.27%","time":"03:30","volumn":"1857.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"2.14%","time":"03:35","volumn":"2684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.38","rise":"2.09%","time":"03:40","volumn":"1976.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"2.10%","time":"03:45","volumn":"3101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"1.71%","time":"03:50","volumn":"2764.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.32","rise":"1.89%","time":"03:55","volumn":"6274.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.27","rise":"1.75%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"2.70%","time":"21:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"2.29%","time":"21:40","volumn":"4909.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"2.12%","time":"21:45","volumn":"3373.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"2.70%","time":"21:50","volumn":"3533.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.57","rise":"2.64%","time":"21:55","volumn":"2762.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.74","rise":"3.13%","time":"22:00","volumn":"4307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.87","rise":"3.52%","time":"22:05","volumn":"2681.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"4.48%","time":"22:10","volumn":"6785.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"4.47%","time":"22:15","volumn":"4292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"5.05%","time":"22:20","volumn":"4840.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"5.14%","time":"22:25","volumn":"3618.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"5.24%","time":"22:30","volumn":"3033.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"4.96%","time":"22:35","volumn":"5040.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"5.09%","time":"22:40","volumn":"3062.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"5.62%","time":"22:45","volumn":"2927.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.62","rise":"5.77%","time":"22:50","volumn":"2976.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"5.60%","time":"22:55","volumn":"2389.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"5.48%","time":"23:00","volumn":"2312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.54","rise":"5.52%","time":"23:05","volumn":"2049.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"5.30%","time":"23:10","volumn":"1943.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"5.20%","time":"23:15","volumn":"2467.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"5.06%","time":"23:20","volumn":"2252.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"4.85%","time":"23:25","volumn":"1593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"4.97%","time":"23:30","volumn":"1490.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"4.72%","time":"23:35","volumn":"1417.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.22","rise":"4.57%","time":"23:40","volumn":"1864.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"4.48%","time":"23:45","volumn":"3089.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.14","rise":"4.33%","time":"23:50","volumn":"1319.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.00","rise":"3.92%","time":"23:55","volumn":"2441.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"3.85%","time":"00:00","volumn":"1414.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"3.74%","time":"00:05","volumn":"1528.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.90","rise":"3.62%","time":"00:10","volumn":"1205.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"3.74%","time":"00:15","volumn":"897.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"3.85%","time":"00:20","volumn":"1270.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.97","rise":"3.83%","time":"00:25","volumn":"1573.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"3.98%","time":"00:30","volumn":"932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.04","rise":"4.04%","time":"00:35","volumn":"1735.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"3.98%","time":"00:40","volumn":"805.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"4.07%","time":"00:45","volumn":"755.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"4.05%","time":"00:50","volumn":"930.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.99","rise":"3.89%","time":"00:55","volumn":"708.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"4.08%","time":"01:00","volumn":"1067.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"4.20%","time":"01:05","volumn":"665.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.11","rise":"4.24%","time":"01:10","volumn":"3658.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.19","rise":"4.48%","time":"01:15","volumn":"2612.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"4.51%","time":"01:20","volumn":"1375.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"4.81%","time":"01:25","volumn":"1314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"5.12%","time":"01:30","volumn":"1153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"4.82%","time":"01:35","volumn":"1534.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"5.05%","time":"01:40","volumn":"1559.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"4.87%","time":"01:45","volumn":"3796.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"4.97%","time":"01:50","volumn":"1048.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"4.79%","time":"01:55","volumn":"1220.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"4.88%","time":"02:00","volumn":"1833.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"4.65%","time":"02:05","volumn":"1491.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"4.71%","time":"02:10","volumn":"1154.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"4.80%","time":"02:15","volumn":"962.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"4.78%","time":"02:20","volumn":"1314.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.18","rise":"4.45%","time":"02:25","volumn":"2135.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.15","rise":"4.37%","time":"02:30","volumn":"852.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"4.57%","time":"02:35","volumn":"949.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"4.65%","time":"02:40","volumn":"880.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"4.50%","time":"02:45","volumn":"894.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"4.74%","time":"02:50","volumn":"1408.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"4.88%","time":"02:55","volumn":"1065.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"4.87%","time":"03:00","volumn":"976.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"4.90%","time":"03:05","volumn":"1541.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"4.97%","time":"03:10","volumn":"1517.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"4.96%","time":"03:15","volumn":"1932.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"5.02%","time":"03:20","volumn":"1291.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.39","rise":"5.08%","time":"03:25","volumn":"1905.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"5.12%","time":"03:30","volumn":"1596.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"5.04%","time":"03:35","volumn":"1784.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"5.15%","time":"03:40","volumn":"2062.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"5.06%","time":"03:45","volumn":"2846.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.36","rise":"4.99%","time":"03:50","volumn":"4425.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.40","rise":"5.09%","time":"03:55","volumn":"6660.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"4.72%","time":"04:00","volumn":"1.74\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.95","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.45","ratio":"0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.76","ratio":"-0.05%"}],"marketCapitalization":"561.40\u4ebf","maxPrice":"35.69","minPrice":"34.31","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["35.27","33.20","31.13","29.06","26.99"]},"cyrate":{"o":["30.68%","23.53%","16.38%","9.23%","2.07%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"0","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"2.07%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"4.74%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"5.93%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"12.41%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"10.74%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"7.04%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"8.45%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"20.93%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"21.79%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"21.19%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"19.04%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"18.38%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"19.93%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"19.30%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"25.16%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"23.56%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"24.56%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"26.97%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"30.68%","time":"05\/17","volumn":"19.45\u4e07"}],"points":"20"},"open":"34.55","priceChangeRatio":"2.92%","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":["35.65","35.33","35.01","34.70","34.38"]},"cyrate":{"o":["4.03%","3.10%","2.17%","1.25%","0.32%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.49","rise":"0.64%","time":"21:31","volumn":"7530.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.52","rise":"0.73%","time":"21:32","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.78","rise":"1.50%","time":"21:33","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.70","rise":"1.26%","time":"21:34","volumn":"1.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"0.93%","time":"21:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.70","rise":"1.25%","time":"21:36","volumn":"1.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.62","rise":"1.02%","time":"21:37","volumn":"1.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.49","rise":"0.64%","time":"21:38","volumn":"1.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.38","rise":"0.32%","time":"21:39","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"0.53%","time":"21:40","volumn":"1.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.55","rise":"0.80%","time":"21:41","volumn":"1.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.52","rise":"0.73%","time":"21:42","volumn":"2.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.58","rise":"0.90%","time":"21:43","volumn":"2.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"0.35%","time":"21:44","volumn":"2.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"0.36%","time":"21:45","volumn":"2.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"0.53%","time":"21:46","volumn":"2.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.48","rise":"0.60%","time":"21:47","volumn":"2.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.58","rise":"0.89%","time":"21:48","volumn":"2.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.57","rise":"0.88%","time":"21:49","volumn":"2.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"0.93%","time":"21:50","volumn":"2.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.59","rise":"0.93%","time":"21:51","volumn":"2.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.48","rise":"0.63%","time":"21:52","volumn":"2.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.56","rise":"0.85%","time":"21:53","volumn":"2.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.49","rise":"0.64%","time":"21:54","volumn":"2.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.57","rise":"0.88%","time":"21:55","volumn":"2.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.58","rise":"0.90%","time":"21:56","volumn":"2.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.72","rise":"1.30%","time":"21:57","volumn":"3.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.62","rise":"1.02%","time":"21:58","volumn":"3.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.67","rise":"1.17%","time":"21:59","volumn":"3.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.74","rise":"1.36%","time":"22:00","volumn":"3.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.72","rise":"1.30%","time":"22:01","volumn":"3.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.73","rise":"1.33%","time":"22:02","volumn":"3.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.73","rise":"1.34%","time":"22:03","volumn":"3.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.74","rise":"1.37%","time":"22:04","volumn":"3.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.87","rise":"1.74%","time":"22:05","volumn":"3.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.94","rise":"1.96%","time":"22:06","volumn":"3.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.09","rise":"2.41%","time":"22:07","volumn":"3.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"2.47%","time":"22:08","volumn":"4.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.11","rise":"2.45%","time":"22:09","volumn":"4.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"2.68%","time":"22:10","volumn":"4.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.10","rise":"2.42%","time":"22:11","volumn":"4.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.23","rise":"2.80%","time":"22:12","volumn":"4.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.18","rise":"2.66%","time":"22:13","volumn":"4.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.17","rise":"2.63%","time":"22:14","volumn":"4.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"2.67%","time":"22:15","volumn":"4.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.90%","time":"22:16","volumn":"4.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.23","rise":"2.80%","time":"22:17","volumn":"4.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.93%","time":"22:18","volumn":"5.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.92%","time":"22:19","volumn":"5.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"3.24%","time":"22:20","volumn":"5.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"3.33%","time":"22:21","volumn":"5.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.46","rise":"3.47%","time":"22:22","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"3.38%","time":"22:23","volumn":"5.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"3.38%","time":"22:24","volumn":"5.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"3.33%","time":"22:25","volumn":"5.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"3.22%","time":"22:26","volumn":"5.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"3.36%","time":"22:27","volumn":"5.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.37","rise":"3.21%","time":"22:28","volumn":"5.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.37","rise":"3.21%","time":"22:29","volumn":"5.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"3.43%","time":"22:30","volumn":"5.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"3.03%","time":"22:31","volumn":"6.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"3.31%","time":"22:32","volumn":"6.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.33","rise":"3.10%","time":"22:33","volumn":"6.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.90%","time":"22:34","volumn":"6.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"3.15%","time":"22:35","volumn":"6.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.34","rise":"3.14%","time":"22:36","volumn":"6.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"3.36%","time":"22:37","volumn":"6.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"3.36%","time":"22:38","volumn":"6.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.49","rise":"3.56%","time":"22:39","volumn":"6.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"3.28%","time":"22:40","volumn":"6.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"3.44%","time":"22:41","volumn":"6.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"3.37%","time":"22:42","volumn":"6.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"3.44%","time":"22:43","volumn":"6.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"3.62%","time":"22:44","volumn":"6.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.57","rise":"3.80%","time":"22:45","volumn":"6.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.58","rise":"3.82%","time":"22:46","volumn":"7.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.61","rise":"3.91%","time":"22:47","volumn":"7.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.63","rise":"3.97%","time":"22:48","volumn":"7.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.65","rise":"4.03%","time":"22:49","volumn":"7.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.62","rise":"3.95%","time":"22:50","volumn":"7.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.59","rise":"3.86%","time":"22:51","volumn":"7.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.59","rise":"3.87%","time":"22:52","volumn":"7.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.45","rise":"3.43%","time":"22:53","volumn":"7.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.53","rise":"3.68%","time":"22:54","volumn":"7.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"3.78%","time":"22:55","volumn":"7.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"3.76%","time":"22:56","volumn":"7.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.58","rise":"3.81%","time":"22:57","volumn":"7.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.56","rise":"3.76%","time":"22:58","volumn":"7.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"3.60%","time":"22:59","volumn":"7.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"3.66%","time":"23:00","volumn":"7.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.54","rise":"3.71%","time":"23:01","volumn":"7.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"3.62%","time":"23:02","volumn":"7.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"3.50%","time":"23:03","volumn":"7.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.52","rise":"3.63%","time":"23:04","volumn":"7.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.54","rise":"3.71%","time":"23:05","volumn":"7.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.49","rise":"3.57%","time":"23:06","volumn":"7.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.49","rise":"3.57%","time":"23:07","volumn":"7.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.51","rise":"3.62%","time":"23:08","volumn":"7.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.55","rise":"3.73%","time":"23:09","volumn":"8.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.47","rise":"3.49%","time":"23:10","volumn":"8.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.44","rise":"3.40%","time":"23:11","volumn":"8.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"3.36%","time":"23:12","volumn":"8.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.42","rise":"3.37%","time":"23:13","volumn":"8.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.40","rise":"3.30%","time":"23:14","volumn":"8.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"3.38%","time":"23:15","volumn":"8.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"3.17%","time":"23:16","volumn":"8.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"3.15%","time":"23:17","volumn":"8.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"3.03%","time":"23:18","volumn":"8.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"3.15%","time":"23:19","volumn":"8.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"3.25%","time":"23:20","volumn":"8.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"3.25%","time":"23:21","volumn":"8.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.38","rise":"3.24%","time":"23:22","volumn":"8.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.36","rise":"3.18%","time":"23:23","volumn":"8.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.34","rise":"3.11%","time":"23:24","volumn":"8.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.31","rise":"3.05%","time":"23:25","volumn":"8.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.33","rise":"3.08%","time":"23:26","volumn":"8.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.39","rise":"3.27%","time":"23:27","volumn":"8.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.43","rise":"3.39%","time":"23:28","volumn":"8.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.41","rise":"3.31%","time":"23:29","volumn":"8.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.35","rise":"3.16%","time":"23:30","volumn":"8.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.30","rise":"3.02%","time":"23:31","volumn":"8.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.90%","time":"23:32","volumn":"8.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.92%","time":"23:33","volumn":"8.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.26","rise":"2.89%","time":"23:34","volumn":"8.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.92%","time":"23:35","volumn":"9.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"2.93%","time":"23:36","volumn":"9.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.23","rise":"2.79%","time":"23:37","volumn":"9.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.25","rise":"2.86%","time":"23:38","volumn":"9.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.21","rise":"2.75%","time":"23:39","volumn":"9.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.22","rise":"2.77%","time":"23:40","volumn":"9.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.16","rise":"2.58%","time":"23:41","volumn":"9.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.17","rise":"2.63%","time":"23:42","volumn":"9.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.22","rise":"2.76%","time":"23:43","volumn":"9.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.21","rise":"2.74%","time":"23:44","volumn":"9.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.19","rise":"2.68%","time":"23:45","volumn":"9.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.20","rise":"2.73%","time":"23:46","volumn":"9.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.17","rise":"2.64%","time":"23:47","volumn":"9.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.16","rise":"2.58%","time":"23:48","volumn":"9.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.17","rise":"2.63%","time":"23:49","volumn":"9.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.14","rise":"2.54%","time":"23:50","volumn":"9.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.12","rise":"2.47%","time":"23:51","volumn":"9.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.06","rise":"2.29%","time":"23:52","volumn":"9.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.05","rise":"2.28%","time":"23:53","volumn":"9.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.95","rise":"1.99%","time":"23:54","volumn":"9.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.00","rise":"2.13%","time":"23:55","volumn":"9.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.01","rise":"2.16%","time":"23:56","volumn":"9.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.98","rise":"2.07%","time":"23:57","volumn":"9.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.99","rise":"2.09%","time":"23:58","volumn":"9.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.97","rise":"2.04%","time":"23:59","volumn":"10.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"2.06%","time":"00:00","volumn":"10.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.88","rise":"1.79%","time":"00:01","volumn":"10.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.87","rise":"1.75%","time":"00:02","volumn":"10.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.92","rise":"1.90%","time":"00:03","volumn":"10.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"1.94%","time":"00:04","volumn":"10.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"1.96%","time":"00:05","volumn":"10.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.90","rise":"1.84%","time":"00:06","volumn":"10.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.89","rise":"1.81%","time":"00:07","volumn":"10.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.85","rise":"1.71%","time":"00:08","volumn":"10.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.85","rise":"1.71%","time":"00:09","volumn":"10.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.90","rise":"1.84%","time":"00:10","volumn":"10.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.91","rise":"1.88%","time":"00:11","volumn":"10.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.90","rise":"1.82%","time":"00:12","volumn":"10.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.88","rise":"1.79%","time":"00:13","volumn":"10.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.90","rise":"1.84%","time":"00:14","volumn":"10.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"1.96%","time":"00:15","volumn":"10.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.95","rise":"1.98%","time":"00:16","volumn":"10.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"1.95%","time":"00:17","volumn":"10.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.94","rise":"1.96%","time":"00:18","volumn":"10.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.96","rise":"2.00%","time":"00:19","volumn":"10.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"2.06%","time":"00:20","volumn":"10.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.01","rise":"2.17%","time":"00:21","volumn":"10.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"2.07%","time":"00:22","volumn":"10.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.96","rise":"2.01%","time":"00:23","volumn":"10.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.97","rise":"2.04%","time":"00:24","volumn":"10.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.97","rise":"2.04%","time":"00:25","volumn":"10.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"2.07%","time":"00:26","volumn":"10.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.95","rise":"1.97%","time":"00:27","volumn":"10.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.99","rise":"2.12%","time":"00:28","volumn":"10.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.17%","time":"00:29","volumn":"10.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.19%","time":"00:30","volumn":"10.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"2.38%","time":"00:31","volumn":"10.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.10","rise":"2.41%","time":"00:32","volumn":"10.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.10","rise":"2.41%","time":"00:33","volumn":"10.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.20%","time":"00:34","volumn":"10.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.04","rise":"2.25%","time":"00:35","volumn":"10.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.17%","time":"00:36","volumn":"10.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.26%","time":"00:37","volumn":"10.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.28%","time":"00:38","volumn":"10.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.03","rise":"2.23%","time":"00:39","volumn":"11.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.19%","time":"00:40","volumn":"11.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.19%","time":"00:41","volumn":"11.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.20%","time":"00:42","volumn":"11.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.02","rise":"2.20%","time":"00:43","volumn":"11.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.04","rise":"2.25%","time":"00:44","volumn":"11.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.28%","time":"00:45","volumn":"11.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.28%","time":"00:46","volumn":"11.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.28%","time":"00:47","volumn":"11.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.26%","time":"00:48","volumn":"11.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.03","rise":"2.22%","time":"00:49","volumn":"11.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.26%","time":"00:50","volumn":"11.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.06","rise":"2.29%","time":"00:51","volumn":"11.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.29%","time":"00:52","volumn":"11.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.04","rise":"2.24%","time":"00:53","volumn":"11.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.99","rise":"2.12%","time":"00:54","volumn":"11.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.99","rise":"2.10%","time":"00:55","volumn":"11.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.99","rise":"2.12%","time":"00:56","volumn":"11.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.97","rise":"2.03%","time":"00:57","volumn":"11.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"34.98","rise":"2.09%","time":"00:58","volumn":"11.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.29%","time":"00:59","volumn":"11.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.29%","time":"01:00","volumn":"11.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.29%","time":"01:01","volumn":"11.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.08","rise":"2.36%","time":"01:02","volumn":"11.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.05","rise":"2.29%","time":"01:03","volumn":"11.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"2.38%","time":"01:04","volumn":"11.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"2.41%","time":"01:05","volumn":"11.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.06","rise":"2.31%","time":"01:06","volumn":"11.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.08","rise":"2.35%","time":"01:07","volumn":"11.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.08","rise":"2.36%","time":"01:08","volumn":"11.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.08","rise":"2.36%","time":"01:09","volumn":"11.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.11","rise":"2.45%","time":"01:10","volumn":"11.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"2.39%","time":"01:11","volumn":"11.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.10","rise":"2.42%","time":"01:12","volumn":"11.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.09","rise":"2.39%","time":"01:13","volumn":"11.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.12","rise":"2.48%","time":"01:14","volumn":"11.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.19","rise":"2.68%","time":"01:15","volumn":"12.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"2.70%","time":"01:16","volumn":"12.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.82%","time":"01:17","volumn":"12.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"2.77%","time":"01:18","volumn":"12.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.18","rise":"2.66%","time":"01:19","volumn":"12.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"2.71%","time":"01:20","volumn":"12.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.25","rise":"2.86%","time":"01:21","volumn":"12.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.82%","time":"01:22","volumn":"12.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.26","rise":"2.87%","time":"01:23","volumn":"12.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.28","rise":"2.96%","time":"01:24","volumn":"12.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"3.01%","time":"01:25","volumn":"12.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.14%","time":"01:26","volumn":"12.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"01:27","volumn":"12.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.42","rise":"3.37%","time":"01:28","volumn":"12.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.40","rise":"3.30%","time":"01:29","volumn":"12.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"3.31%","time":"01:30","volumn":"12.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"01:31","volumn":"12.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.16%","time":"01:32","volumn":"12.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"01:33","volumn":"12.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"01:34","volumn":"12.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"3.01%","time":"01:35","volumn":"12.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"01:36","volumn":"12.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"01:37","volumn":"12.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"3.02%","time":"01:38","volumn":"12.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.14%","time":"01:39","volumn":"12.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.24%","time":"01:40","volumn":"12.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.17%","time":"01:41","volumn":"12.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.14%","time":"01:42","volumn":"12.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.17%","time":"01:43","volumn":"12.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.11%","time":"01:44","volumn":"13.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"01:45","volumn":"13.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.14%","time":"01:46","volumn":"13.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.14%","time":"01:47","volumn":"13.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.12%","time":"01:48","volumn":"13.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.09%","time":"01:49","volumn":"13.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.17%","time":"01:50","volumn":"13.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.22%","time":"01:51","volumn":"13.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.22%","time":"01:52","volumn":"13.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"01:53","volumn":"13.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.31","rise":"3.03%","time":"01:54","volumn":"13.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"2.98%","time":"01:55","volumn":"13.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"01:56","volumn":"13.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"01:57","volumn":"13.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.09%","time":"01:58","volumn":"13.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"01:59","volumn":"13.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.08%","time":"02:00","volumn":"13.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.28","rise":"2.96%","time":"02:01","volumn":"13.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"3.02%","time":"02:02","volumn":"13.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.26","rise":"2.89%","time":"02:03","volumn":"13.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"2.76%","time":"02:04","volumn":"13.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"2.85%","time":"02:05","volumn":"13.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"2.92%","time":"02:06","volumn":"13.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.28","rise":"2.94%","time":"02:07","volumn":"13.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"2.90%","time":"02:08","volumn":"13.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.28","rise":"2.96%","time":"02:09","volumn":"13.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"2.90%","time":"02:10","volumn":"13.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.31","rise":"3.03%","time":"02:11","volumn":"13.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.31","rise":"3.05%","time":"02:12","volumn":"13.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.09%","time":"02:13","volumn":"13.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"3.02%","time":"02:14","volumn":"13.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"2.99%","time":"02:15","volumn":"13.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.11%","time":"02:16","volumn":"13.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"02:17","volumn":"13.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.10%","time":"02:18","volumn":"13.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"02:19","volumn":"14.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.29","rise":"2.98%","time":"02:20","volumn":"14.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"3.02%","time":"02:21","volumn":"14.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.79%","time":"02:22","volumn":"14.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"2.83%","time":"02:23","volumn":"14.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.19","rise":"2.68%","time":"02:24","volumn":"14.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.18","rise":"2.66%","time":"02:25","volumn":"14.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.82%","time":"02:26","volumn":"14.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"2.76%","time":"02:27","volumn":"14.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"2.71%","time":"02:28","volumn":"14.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.18","rise":"2.66%","time":"02:29","volumn":"14.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.15","rise":"2.57%","time":"02:30","volumn":"14.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.17","rise":"2.63%","time":"02:31","volumn":"14.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.19","rise":"2.67%","time":"02:32","volumn":"14.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.19","rise":"2.68%","time":"02:33","volumn":"14.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.18","rise":"2.66%","time":"02:34","volumn":"14.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"2.77%","time":"02:35","volumn":"14.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.22","rise":"2.76%","time":"02:36","volumn":"14.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.80%","time":"02:37","volumn":"14.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"2.83%","time":"02:38","volumn":"14.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.25","rise":"2.86%","time":"02:39","volumn":"14.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"2.85%","time":"02:40","volumn":"14.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.81%","time":"02:41","volumn":"14.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.82%","time":"02:42","volumn":"14.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"2.73%","time":"02:43","volumn":"14.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"2.71%","time":"02:44","volumn":"14.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.20","rise":"2.70%","time":"02:45","volumn":"14.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.15","rise":"2.57%","time":"02:46","volumn":"14.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.17","rise":"2.64%","time":"02:47","volumn":"14.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.24","rise":"2.85%","time":"02:48","volumn":"14.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.23","rise":"2.79%","time":"02:49","volumn":"14.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"2.93%","time":"02:50","volumn":"14.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.28","rise":"2.95%","time":"02:51","volumn":"14.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"2.99%","time":"02:52","volumn":"14.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.30","rise":"2.99%","time":"02:53","volumn":"14.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"02:54","volumn":"14.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.08%","time":"02:55","volumn":"14.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"02:56","volumn":"14.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.09%","time":"02:57","volumn":"14.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"02:58","volumn":"14.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"02:59","volumn":"14.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"03:00","volumn":"14.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.31","rise":"3.03%","time":"03:01","volumn":"15.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.31","rise":"3.05%","time":"03:02","volumn":"15.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.32","rise":"3.06%","time":"03:03","volumn":"15.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.08%","time":"03:04","volumn":"15.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.09%","time":"03:05","volumn":"15.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.33","rise":"3.09%","time":"03:06","volumn":"15.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.25%","time":"03:07","volumn":"15.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.25%","time":"03:08","volumn":"15.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.20%","time":"03:09","volumn":"15.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.17%","time":"03:10","volumn":"15.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.22%","time":"03:11","volumn":"15.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.25%","time":"03:12","volumn":"15.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.25%","time":"03:13","volumn":"15.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.22%","time":"03:14","volumn":"15.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"03:15","volumn":"15.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.24%","time":"03:16","volumn":"15.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"03:17","volumn":"15.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.22%","time":"03:18","volumn":"15.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.36","rise":"3.19%","time":"03:19","volumn":"15.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.21%","time":"03:20","volumn":"15.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.21%","time":"03:21","volumn":"15.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.25%","time":"03:22","volumn":"15.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.22%","time":"03:23","volumn":"15.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.43","rise":"3.38%","time":"03:24","volumn":"15.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.39","rise":"3.27%","time":"03:25","volumn":"15.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.40","rise":"3.30%","time":"03:26","volumn":"15.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"3.34%","time":"03:27","volumn":"15.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.46","rise":"3.47%","time":"03:28","volumn":"15.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.43","rise":"3.38%","time":"03:29","volumn":"15.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"3.31%","time":"03:30","volumn":"15.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.42","rise":"3.37%","time":"03:31","volumn":"15.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.40","rise":"3.28%","time":"03:32","volumn":"16.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.20%","time":"03:33","volumn":"16.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.25%","time":"03:34","volumn":"16.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.23%","time":"03:35","volumn":"16.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.42","rise":"3.37%","time":"03:36","volumn":"16.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.42","rise":"3.36%","time":"03:37","volumn":"16.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.45","rise":"3.43%","time":"03:38","volumn":"16.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.44","rise":"3.40%","time":"03:39","volumn":"16.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"3.34%","time":"03:40","volumn":"16.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.42","rise":"3.36%","time":"03:41","volumn":"16.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"3.34%","time":"03:42","volumn":"16.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.41","rise":"3.34%","time":"03:43","volumn":"16.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.20%","time":"03:44","volumn":"16.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.25%","time":"03:45","volumn":"16.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.38","rise":"3.22%","time":"03:46","volumn":"16.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.21%","time":"03:47","volumn":"16.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.20%","time":"03:48","volumn":"16.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.35","rise":"3.15%","time":"03:49","volumn":"16.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.36","rise":"3.18%","time":"03:50","volumn":"17.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.14%","time":"03:51","volumn":"17.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.37","rise":"3.20%","time":"03:52","volumn":"17.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.42","rise":"3.36%","time":"03:53","volumn":"17.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.46","rise":"3.47%","time":"03:54","volumn":"17.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.40","rise":"3.28%","time":"03:55","volumn":"17.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.14%","time":"03:56","volumn":"17.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.36","rise":"3.18%","time":"03:57","volumn":"18.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.34","rise":"3.14%","time":"03:58","volumn":"18.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.31","rise":"3.05%","time":"03:59","volumn":"18.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"35.27","rise":"2.92%","time":"04:00","volumn":"19.45\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":"1944.60\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["9.62%","-3.81%","-17.23%","-30.66%","-44.09%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.99","rise":"0","time":"06\/06","volumn":"15.40\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.19","rise":"-2.16%","time":"06\/07","volumn":"11.10\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.48","rise":"-1.38%","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.82","rise":"-3.16%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.94","rise":"-2.84%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"0.65%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"2.41%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"5.97%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"5.68%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"-1.57%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"-3.14%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"-3.14%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"-7.79%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"-7.52%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"-5.41%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-8.00%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-10.08%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-9.79%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-7.03%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-6.89%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-9.92%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"-5.38%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"-4.87%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"-4.68%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"-0.92%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"4.35%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"1.05%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"0.08%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"-4.57%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"-3.62%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"-2.92%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"-1.84%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"1.65%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"2.11%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"3.73%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"0.62%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"7.52%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"9.62%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"6.19%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"1.35%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"4.89%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"3.62%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"3.14%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"0.81%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"-0.22%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"2.00%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"-3.49%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"-2.68%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"-4.81%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-7.76%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-8.08%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-12.54%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-12.25%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-12.08%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-10.65%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-12.79%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-12.95%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-10.65%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-8.79%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-10.22%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-12.27%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-9.87%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-9.43%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-10.71%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-14.63%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-14.46%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-15.76%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-16.27%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-16.38%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-16.30%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-16.61%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-17.92%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-19.22%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-20.01%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-21.47%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-19.84%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-21.55%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-23.57%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-23.79%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-24.87%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-23.30%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-23.47%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-25.11%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-25.30%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-24.60%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-22.01%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-23.03%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-20.22%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-20.03%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-26.82%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-28.93%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-27.33%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-30.01%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-32.09%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-34.28%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-36.14%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-35.01%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-33.79%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-34.14%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-31.98%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-32.71%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-31.93%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-33.33%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-33.58%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-32.28%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-29.22%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-28.76%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-29.55%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-30.55%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-32.44%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-32.41%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-32.44%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-29.85%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-24.76%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-26.14%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-27.41%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-24.87%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-26.14%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-25.52%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-24.30%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-25.44%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-25.93%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-27.87%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-27.90%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-28.63%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-30.17%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-31.44%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-30.14%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-29.25%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-30.55%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-32.85%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-33.98%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-33.68%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-31.12%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-27.95%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-30.04%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-27.44%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-30.60%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-26.41%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-27.47%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-27.41%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-27.03%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-24.98%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-23.95%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-28.52%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-27.79%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-28.63%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-29.93%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-31.87%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-33.60%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-33.71%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-33.41%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-35.28%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-38.31%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-41.44%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-42.53%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-41.80%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-43.50%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-39.28%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-38.25%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-37.36%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-37.55%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-38.63%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-40.55%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-41.09%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-41.98%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-43.17%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-41.52%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-36.87%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-39.74%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-42.44%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-41.55%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-40.17%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-42.23%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-39.50%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-38.36%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-36.58%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-39.25%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-37.74%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-37.28%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-37.44%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-37.98%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-36.96%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-40.39%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-40.90%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-39.88%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-42.90%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-44.09%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-34.71%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-37.20%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-35.14%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-31.58%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-28.06%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-26.33%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-28.93%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-27.85%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-26.76%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-27.47%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-25.98%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-28.93%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-30.41%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-29.60%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-30.79%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-28.44%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-28.01%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-27.01%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-26.87%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-28.33%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-29.39%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-29.66%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-29.87%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-27.82%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-27.90%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-27.03%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-31.36%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-31.28%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-32.25%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-32.01%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-31.17%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-31.04%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-27.03%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-25.52%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-23.57%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-22.71%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-17.98%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-19.19%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-21.90%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-20.87%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-11.76%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-11.14%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-11.57%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-13.14%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-13.63%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-12.49%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-12.95%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-8.68%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-9.84%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-9.11%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-7.35%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-4.65%","time":"05\/17","volumn":"19.45\u4e07"}],"points":"240"}}