{"amount":"8.00\u4ebf","changeAmount":"0.65","close":"33.62","currentPrice":"34.27","currenttime":"2024-05-17 04:00:15","e":{"@attributes":{"datetime":"2024-05-17 04:00:15","e1":"34.27","e2":"0.65","e3":"(1.93%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/11","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["34.50","33.91","33.33","32.74","32.16"]},"cyrate":{"o":["7.04%","5.23%","3.41%","1.60%","-0.22%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0","time":"02:35","volumn":"295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"-0.02%","time":"02:40","volumn":"303.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.26","rise":"0.08%","time":"02:45","volumn":"334.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.25","rise":"0.06%","time":"02:50","volumn":"333.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.03%","time":"02:55","volumn":"250.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"-0.02%","time":"03:00","volumn":"469.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.05%","time":"03:05","volumn":"354.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.00%","time":"03:10","volumn":"469.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"0.00%","time":"03:15","volumn":"461.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-0.08%","time":"03:20","volumn":"717.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.22","rise":"-0.05%","time":"03:25","volumn":"668.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.23","rise":"-0.02%","time":"03:30","volumn":"722.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.29","rise":"0.19%","time":"03:35","volumn":"1293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.34%","time":"03:40","volumn":"1185.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.36","rise":"0.40%","time":"03:45","volumn":"1455.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.34%","time":"03:50","volumn":"2149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.41","rise":"0.56%","time":"03:55","volumn":"2719.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.37","rise":"0.43%","time":"04:00","volumn":"8965.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.60","rise":"1.15%","time":"21:35","volumn":"6447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.58","rise":"1.07%","time":"21:40","volumn":"2181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.56","rise":"1.01%","time":"21:45","volumn":"1128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.64","rise":"1.27%","time":"21:50","volumn":"1451.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.68","rise":"1.40%","time":"21:55","volumn":"1493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.66","rise":"1.33%","time":"22:00","volumn":"2373.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"0.74%","time":"22:05","volumn":"1649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.55","rise":"1.01%","time":"22:10","volumn":"1350.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.52","rise":"0.90%","time":"22:15","volumn":"740.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.54","rise":"0.96%","time":"22:20","volumn":"811.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.53","rise":"0.93%","time":"22:25","volumn":"859.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.46","rise":"0.70%","time":"22:30","volumn":"1004.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"0.73%","time":"22:35","volumn":"939.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"0.73%","time":"22:40","volumn":"997.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.49","rise":"0.81%","time":"22:45","volumn":"1082.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.49","rise":"0.82%","time":"22:50","volumn":"818.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"0.73%","time":"22:55","volumn":"1002.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.50","rise":"0.84%","time":"23:00","volumn":"1297.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.50","rise":"0.84%","time":"23:05","volumn":"1701.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.47","rise":"0.74%","time":"23:10","volumn":"971.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.35","rise":"0.39%","time":"23:15","volumn":"1034.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.37","rise":"0.42%","time":"23:20","volumn":"682.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.34","rise":"0.36%","time":"23:25","volumn":"545.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.32","rise":"0.29%","time":"23:30","volumn":"825.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.29","rise":"0.19%","time":"23:35","volumn":"938.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.11%","time":"23:40","volumn":"955.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.24","rise":"0.05%","time":"23:45","volumn":"647.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.12%","time":"23:50","volumn":"607.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.27","rise":"0.14%","time":"23:55","volumn":"1193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.24","rise":"0.05%","time":"00:00","volumn":"529.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.03%","time":"00:05","volumn":"910.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.02%","time":"00:10","volumn":"489.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.03%","time":"00:15","volumn":"374.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.00%","time":"00:20","volumn":"424.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.02%","time":"00:25","volumn":"163.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"-0.06%","time":"00:30","volumn":"239.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"00:35","volumn":"215.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"00:40","volumn":"651.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.00%","time":"00:45","volumn":"273.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.08%","time":"00:50","volumn":"410.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.03%","time":"00:55","volumn":"440.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.09%","time":"01:00","volumn":"429.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.17","rise":"-0.17%","time":"01:05","volumn":"770.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"-0.14%","time":"01:10","volumn":"445.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"01:15","volumn":"456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"-0.02%","time":"01:20","volumn":"488.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"01:25","volumn":"227.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"-0.12%","time":"01:30","volumn":"809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"-0.12%","time":"01:35","volumn":"494.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.18","rise":"-0.16%","time":"01:40","volumn":"446.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.16","rise":"-0.22%","time":"01:45","volumn":"913.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.18","rise":"-0.16%","time":"01:50","volumn":"668.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.09%","time":"01:55","volumn":"845.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.03%","time":"02:00","volumn":"432.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.00%","time":"02:05","volumn":"550.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"-0.06%","time":"02:10","volumn":"1428.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"-0.05%","time":"02:15","volumn":"1207.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.25","rise":"0.06%","time":"02:20","volumn":"717.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.02%","time":"02:25","volumn":"505.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.02%","time":"02:30","volumn":"448.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.09%","time":"02:35","volumn":"762.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.11%","time":"02:40","volumn":"318.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.21","rise":"-0.06%","time":"02:45","volumn":"383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"02:50","volumn":"266.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"02:55","volumn":"300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.09%","time":"03:00","volumn":"272.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"-0.13%","time":"03:05","volumn":"328.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.19","rise":"-0.14%","time":"03:10","volumn":"596.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.17","rise":"-0.17%","time":"03:15","volumn":"629.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.09%","time":"03:20","volumn":"457.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"-0.02%","time":"03:25","volumn":"499.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"03:30","volumn":"416.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.02%","time":"03:35","volumn":"561.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"03:40","volumn":"534.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"03:45","volumn":"776.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.22","rise":"-0.05%","time":"03:50","volumn":"999.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.23","rise":"0.00%","time":"03:55","volumn":"1927.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"32.20","rise":"-0.09%","time":"04:00","volumn":"6104.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.74","rise":"4.69%","time":"21:35","volumn":"1.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.09","rise":"5.77%","time":"21:40","volumn":"7937.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.24","rise":"6.24%","time":"21:45","volumn":"5604.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.11","rise":"5.83%","time":"21:50","volumn":"5399.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.34","rise":"6.55%","time":"21:55","volumn":"3450.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.50","rise":"7.04%","time":"22:00","volumn":"6526.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.35","rise":"6.58%","time":"22:05","volumn":"4027.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.39","rise":"6.69%","time":"22:10","volumn":"2349.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.29","rise":"6.39%","time":"22:15","volumn":"2614.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.26","rise":"6.30%","time":"22:20","volumn":"1567.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.35","rise":"6.58%","time":"22:25","volumn":"1589.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.27","rise":"6.31%","time":"22:30","volumn":"1856.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.28","rise":"6.37%","time":"22:35","volumn":"1329.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.31","rise":"6.46%","time":"22:40","volumn":"1020.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.35","rise":"6.58%","time":"22:45","volumn":"1159.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.31","rise":"6.45%","time":"22:50","volumn":"1100.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.26","rise":"6.28%","time":"22:55","volumn":"1144.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.31","rise":"6.47%","time":"23:00","volumn":"954.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.34","rise":"6.56%","time":"23:05","volumn":"1004.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.32","rise":"6.48%","time":"23:10","volumn":"1011.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.37","rise":"6.62%","time":"23:15","volumn":"2176.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.30","rise":"6.44%","time":"23:20","volumn":"1639.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.33","rise":"6.50%","time":"23:25","volumn":"802.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.25","rise":"6.27%","time":"23:30","volumn":"1513.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.20","rise":"6.11%","time":"23:35","volumn":"1683.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.13","rise":"5.91%","time":"23:40","volumn":"1895.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.03","rise":"5.58%","time":"23:45","volumn":"2632.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.91","rise":"5.23%","time":"23:50","volumn":"2093.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.93","rise":"5.27%","time":"23:55","volumn":"1220.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.94","rise":"5.31%","time":"00:00","volumn":"1576.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.96","rise":"5.37%","time":"00:05","volumn":"1013.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.98","rise":"5.41%","time":"00:10","volumn":"1016.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.98","rise":"5.41%","time":"00:15","volumn":"596.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"5.26%","time":"00:20","volumn":"996.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.90","rise":"5.18%","time":"00:25","volumn":"1299.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"4.96%","time":"00:30","volumn":"821.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.74","rise":"4.69%","time":"00:35","volumn":"1861.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"4.81%","time":"00:40","volumn":"997.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"4.64%","time":"00:45","volumn":"1612.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.80","rise":"4.87%","time":"00:50","volumn":"895.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.77","rise":"4.76%","time":"00:55","volumn":"615.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"4.81%","time":"01:00","volumn":"326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.69","rise":"4.53%","time":"01:05","volumn":"843.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.72","rise":"4.62%","time":"01:10","volumn":"1810.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"4.65%","time":"01:15","volumn":"684.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.47%","time":"01:20","volumn":"530.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.47%","time":"01:25","volumn":"570.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.42%","time":"01:30","volumn":"991.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.64","rise":"4.37%","time":"01:35","volumn":"747.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.64","rise":"4.38%","time":"01:40","volumn":"559.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.63","rise":"4.34%","time":"01:45","volumn":"1308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.62","rise":"4.33%","time":"01:50","volumn":"629.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.61","rise":"4.28%","time":"01:55","volumn":"569.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.60","rise":"4.27%","time":"02:00","volumn":"572.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.42%","time":"02:05","volumn":"860.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.72","rise":"4.62%","time":"02:10","volumn":"326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.69","rise":"4.51%","time":"02:15","volumn":"381.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.45%","time":"02:20","volumn":"421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.44%","time":"02:25","volumn":"407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.66","rise":"4.42%","time":"02:30","volumn":"332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"4.50%","time":"02:35","volumn":"491.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"4.56%","time":"02:40","volumn":"946.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.48%","time":"02:45","volumn":"397.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"4.55%","time":"02:50","volumn":"569.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.69","rise":"4.54%","time":"02:55","volumn":"691.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"4.48%","time":"03:00","volumn":"439.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"4.55%","time":"03:05","volumn":"415.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"4.51%","time":"03:10","volumn":"442.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"4.65%","time":"03:15","volumn":"383.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"4.67%","time":"03:20","volumn":"658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"4.56%","time":"03:25","volumn":"844.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.73","rise":"4.64%","time":"03:30","volumn":"755.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.75","rise":"4.72%","time":"03:35","volumn":"1875.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.80","rise":"4.86%","time":"03:40","volumn":"1375.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"4.95%","time":"03:45","volumn":"2709.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.81","rise":"4.90%","time":"03:50","volumn":"2901.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.83","rise":"4.96%","time":"03:55","volumn":"5658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.78","rise":"4.81%","time":"04:00","volumn":"2.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.25","rise":"3.16%","time":"21:35","volumn":"9511.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.08","rise":"2.65%","time":"21:40","volumn":"1909.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.31","rise":"3.35%","time":"21:45","volumn":"1582.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"3.07%","time":"21:50","volumn":"1667.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.27","rise":"3.24%","time":"21:55","volumn":"1151.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"2.54%","time":"22:00","volumn":"1311.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"2.67%","time":"22:05","volumn":"1098.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.12","rise":"2.75%","time":"22:10","volumn":"1685.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"2.34%","time":"22:15","volumn":"1735.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.05","rise":"2.53%","time":"22:20","volumn":"1259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.98","rise":"2.31%","time":"22:25","volumn":"1867.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.91","rise":"2.09%","time":"22:30","volumn":"2060.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.04","rise":"2.51%","time":"22:35","volumn":"2757.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.09","rise":"2.68%","time":"22:40","volumn":"1454.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.15","rise":"2.85%","time":"22:45","volumn":"3205.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.03","rise":"2.48%","time":"22:50","volumn":"1153.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.12","rise":"2.75%","time":"22:55","volumn":"615.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.16","rise":"2.88%","time":"23:00","volumn":"987.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.18","rise":"2.95%","time":"23:05","volumn":"941.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.22","rise":"3.07%","time":"23:10","volumn":"754.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.19","rise":"2.96%","time":"23:15","volumn":"1227.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.17","rise":"2.93%","time":"23:20","volumn":"866.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"3.09%","time":"23:25","volumn":"1226.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.21","rise":"3.04%","time":"23:30","volumn":"965.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"3.32%","time":"23:35","volumn":"764.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.30","rise":"3.30%","time":"23:40","volumn":"1179.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"3.26%","time":"23:45","volumn":"1252.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"3.27%","time":"23:50","volumn":"882.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.28","rise":"3.27%","time":"23:55","volumn":"774.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"3.20%","time":"00:00","volumn":"673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.24","rise":"3.13%","time":"00:05","volumn":"931.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"3.27%","time":"00:10","volumn":"923.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"3.32%","time":"00:15","volumn":"675.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"3.27%","time":"00:20","volumn":"748.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"3.34%","time":"00:25","volumn":"1007.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"3.43%","time":"00:30","volumn":"775.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"3.71%","time":"00:35","volumn":"700.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"3.68%","time":"00:40","volumn":"837.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"3.52%","time":"00:45","volumn":"1064.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"3.41%","time":"00:50","volumn":"1202.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"3.17%","time":"00:55","volumn":"568.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"3.40%","time":"01:00","volumn":"588.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"3.37%","time":"01:05","volumn":"550.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"3.24%","time":"01:10","volumn":"447.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.26","rise":"3.20%","time":"01:15","volumn":"610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.29","rise":"3.29%","time":"01:20","volumn":"842.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.25","rise":"3.18%","time":"01:25","volumn":"579.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"3.26%","time":"01:30","volumn":"509.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"3.43%","time":"01:35","volumn":"310.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"3.32%","time":"01:40","volumn":"949.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"3.37%","time":"01:45","volumn":"421.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"3.41%","time":"01:50","volumn":"606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"3.43%","time":"01:55","volumn":"690.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"3.42%","time":"02:00","volumn":"457.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.32","rise":"3.38%","time":"02:05","volumn":"766.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"3.51%","time":"02:10","volumn":"706.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"3.57%","time":"02:15","volumn":"1308.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"3.69%","time":"02:20","volumn":"1045.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.36","rise":"3.51%","time":"02:25","volumn":"648.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"3.52%","time":"02:30","volumn":"500.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"3.48%","time":"02:35","volumn":"819.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"3.55%","time":"02:40","volumn":"566.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"3.65%","time":"02:45","volumn":"698.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"3.65%","time":"02:50","volumn":"853.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"3.52%","time":"02:55","volumn":"767.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"3.35%","time":"03:00","volumn":"541.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"3.46%","time":"03:05","volumn":"729.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.34","rise":"3.46%","time":"03:10","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"3.40%","time":"03:15","volumn":"2143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"3.34%","time":"03:20","volumn":"927.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"3.27%","time":"03:25","volumn":"935.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.30","rise":"3.34%","time":"03:30","volumn":"872.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.33","rise":"3.40%","time":"03:35","volumn":"1789.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.31","rise":"3.37%","time":"03:40","volumn":"1587.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.37","rise":"3.52%","time":"03:45","volumn":"1029.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"3.58%","time":"03:50","volumn":"2171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"3.68%","time":"03:55","volumn":"2838.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.35","rise":"3.48%","time":"04:00","volumn":"9360.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.59","rise":"4.24%","time":"21:35","volumn":"7216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.56","rise":"4.14%","time":"21:40","volumn":"3440.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"3.77%","time":"21:45","volumn":"2604.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"3.75%","time":"21:50","volumn":"2075.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"3.75%","time":"21:55","volumn":"2303.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.43","rise":"3.72%","time":"22:00","volumn":"3040.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"3.85%","time":"22:05","volumn":"2392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.38","rise":"3.58%","time":"22:10","volumn":"1760.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"3.66%","time":"22:15","volumn":"1439.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"3.63%","time":"22:20","volumn":"3343.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.41","rise":"3.65%","time":"22:25","volumn":"1629.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.22","rise":"3.06%","time":"22:30","volumn":"1556.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"3.79%","time":"22:35","volumn":"1682.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"3.75%","time":"22:40","volumn":"1379.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.28","rise":"3.26%","time":"22:45","volumn":"3092.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"3.85%","time":"22:50","volumn":"1611.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"3.79%","time":"22:55","volumn":"1390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"3.85%","time":"23:00","volumn":"676.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.45","rise":"3.79%","time":"23:05","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.40","rise":"3.63%","time":"23:10","volumn":"562.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.42","rise":"3.69%","time":"23:15","volumn":"537.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.44","rise":"3.75%","time":"23:20","volumn":"710.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.51","rise":"3.96%","time":"23:25","volumn":"991.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.51","rise":"3.98%","time":"23:30","volumn":"773.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.58","rise":"4.17%","time":"23:35","volumn":"737.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.55","rise":"4.11%","time":"23:40","volumn":"704.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.56","rise":"4.13%","time":"23:45","volumn":"1614.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.46","rise":"3.82%","time":"23:50","volumn":"861.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.47","rise":"3.85%","time":"23:55","volumn":"2574.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"3.66%","time":"00:00","volumn":"590.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.36","rise":"3.51%","time":"00:05","volumn":"632.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.35","rise":"3.48%","time":"00:10","volumn":"659.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"3.46%","time":"00:15","volumn":"1060.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.31","rise":"3.37%","time":"00:20","volumn":"1121.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"3.42%","time":"00:25","volumn":"628.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"3.40%","time":"00:30","volumn":"551.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"3.46%","time":"00:35","volumn":"832.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"3.71%","time":"00:40","volumn":"1023.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.39","rise":"3.60%","time":"00:45","volumn":"355.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"3.71%","time":"00:50","volumn":"578.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"3.61%","time":"00:55","volumn":"342.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.35","rise":"3.49%","time":"01:00","volumn":"517.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.31","rise":"3.37%","time":"01:05","volumn":"652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.34","rise":"3.43%","time":"01:10","volumn":"670.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.36","rise":"3.51%","time":"01:15","volumn":"396.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.37","rise":"3.52%","time":"01:20","volumn":"402.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.37","rise":"3.52%","time":"01:25","volumn":"562.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.38","rise":"3.55%","time":"01:30","volumn":"480.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"3.61%","time":"01:35","volumn":"470.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.38","rise":"3.57%","time":"01:40","volumn":"376.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"3.68%","time":"01:45","volumn":"483.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"3.66%","time":"01:50","volumn":"614.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.43","rise":"3.72%","time":"01:55","volumn":"421.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"3.82%","time":"02:00","volumn":"659.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"3.75%","time":"02:05","volumn":"648.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.39","rise":"3.60%","time":"02:10","volumn":"451.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.40","rise":"3.61%","time":"02:15","volumn":"600.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"3.74%","time":"02:20","volumn":"608.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"3.66%","time":"02:25","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"3.82%","time":"02:30","volumn":"1200.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.42","rise":"3.69%","time":"02:35","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"3.68%","time":"02:40","volumn":"602.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"3.75%","time":"02:45","volumn":"437.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"3.75%","time":"02:50","volumn":"872.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.46","rise":"3.82%","time":"02:55","volumn":"653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.49","rise":"3.90%","time":"03:00","volumn":"710.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"3.85%","time":"03:05","volumn":"823.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"3.85%","time":"03:10","volumn":"1547.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"4.02%","time":"03:15","volumn":"2017.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"4.10%","time":"03:20","volumn":"1410.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"4.27%","time":"03:25","volumn":"1555.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"4.28%","time":"03:30","volumn":"1936.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"4.27%","time":"03:35","volumn":"3161.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"4.28%","time":"03:40","volumn":"1302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"4.11%","time":"03:45","volumn":"3026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"3.99%","time":"03:50","volumn":"2287.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"3.89%","time":"03:55","volumn":"3890.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"4.31%","time":"04:00","volumn":"9810.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.19","ratio":"-0.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.82","ratio":"-0.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.98","ratio":"-0.20%"}],"marketCapitalization":"545.48\u4ebf","maxPrice":"34.59","minPrice":"32.09","monthlyTendency":{"cx":{"o":["2024\/04\/18","2024\/05\/15"]},"cy":{"o":["33.78","31.70","29.62","27.54","25.46"]},"cyrate":{"o":["32.68%","24.56%","16.44%","8.32%","0.20%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"0","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"0.20%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"6.01%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"8.21%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"11.04%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"12.29%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"19.17%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"17.40%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"13.47%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"14.96%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"28.20%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"29.10%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"28.48%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"26.20%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"25.49%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"27.14%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"26.47%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"32.68%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"30.99%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"32.05%","time":"05\/15","volumn":"10.87\u4e07"}],"points":"20"},"open":"34.50","priceChangeRatio":"1.93%","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":["34.58","33.98","33.39","32.80","32.21"]},"cyrate":{"o":["2.84%","1.08%","-0.68%","-2.44%","-4.19%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.17","rise":"1.64%","time":"21:31","volumn":"1.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.38","rise":"-0.71%","time":"21:32","volumn":"2.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.66","rise":"-2.86%","time":"21:33","volumn":"2.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.21","rise":"-4.19%","time":"21:34","volumn":"2.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.46","rise":"-3.45%","time":"21:35","volumn":"3.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.81","rise":"-2.41%","time":"21:36","volumn":"3.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.83","rise":"-2.35%","time":"21:37","volumn":"4.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.23","rise":"-1.17%","time":"21:38","volumn":"4.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.15","rise":"-1.40%","time":"21:39","volumn":"4.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.10","rise":"-1.54%","time":"21:40","volumn":"4.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.03","rise":"-1.74%","time":"21:41","volumn":"4.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.88","rise":"-2.20%","time":"21:42","volumn":"4.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.95","rise":"-1.99%","time":"21:43","volumn":"4.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.07","rise":"-1.64%","time":"21:44","volumn":"5.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.22","rise":"-1.19%","time":"21:45","volumn":"5.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.00","rise":"-1.84%","time":"21:46","volumn":"5.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.02","rise":"-1.80%","time":"21:47","volumn":"5.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.05","rise":"-1.71%","time":"21:48","volumn":"5.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.10","rise":"-1.55%","time":"21:49","volumn":"5.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.13","rise":"-1.46%","time":"21:50","volumn":"5.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.20","rise":"-1.25%","time":"21:51","volumn":"5.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.25","rise":"-1.10%","time":"21:52","volumn":"5.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.29","rise":"-0.98%","time":"21:53","volumn":"5.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.44","rise":"-0.54%","time":"21:54","volumn":"5.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.41","rise":"-0.61%","time":"21:55","volumn":"6.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.53","rise":"-0.27%","time":"21:56","volumn":"6.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.58","rise":"-0.12%","time":"21:57","volumn":"6.25\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"-0.06%","time":"21:58","volumn":"6.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"-0.45%","time":"21:59","volumn":"6.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.33","rise":"-0.86%","time":"22:00","volumn":"6.57\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.26","rise":"-1.07%","time":"22:01","volumn":"6.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.37","rise":"-0.74%","time":"22:02","volumn":"6.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.45","rise":"-0.49%","time":"22:03","volumn":"6.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.58","rise":"-0.12%","time":"22:04","volumn":"6.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.76","rise":"0.42%","time":"22:05","volumn":"7.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"0.00%","time":"22:06","volumn":"7.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.65","rise":"0.09%","time":"22:07","volumn":"7.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.65","rise":"0.08%","time":"22:08","volumn":"7.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.68","rise":"0.18%","time":"22:09","volumn":"7.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"0.43%","time":"22:10","volumn":"7.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.86%","time":"22:11","volumn":"7.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.85","rise":"0.68%","time":"22:12","volumn":"7.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"0.54%","time":"22:13","volumn":"7.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"0.54%","time":"22:14","volumn":"7.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.72","rise":"0.30%","time":"22:15","volumn":"7.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.89","rise":"0.80%","time":"22:16","volumn":"8.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"0.54%","time":"22:17","volumn":"8.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.63","rise":"0.04%","time":"22:18","volumn":"8.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"0.52%","time":"22:19","volumn":"8.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"0.45%","time":"22:20","volumn":"8.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.87","rise":"0.74%","time":"22:21","volumn":"8.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.31%","time":"22:22","volumn":"8.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.04","rise":"1.25%","time":"22:23","volumn":"8.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.19%","time":"22:24","volumn":"8.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.05","rise":"1.26%","time":"22:25","volumn":"9.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.03","rise":"1.23%","time":"22:26","volumn":"9.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.32%","time":"22:27","volumn":"9.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.01","rise":"1.16%","time":"22:28","volumn":"9.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.78","rise":"0.49%","time":"22:29","volumn":"9.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.80","rise":"0.53%","time":"22:30","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.79","rise":"0.51%","time":"22:31","volumn":"9.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.82","rise":"0.59%","time":"22:32","volumn":"9.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.83","rise":"0.62%","time":"22:33","volumn":"9.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.79","rise":"0.51%","time":"22:34","volumn":"9.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.53","rise":"-0.26%","time":"22:35","volumn":"9.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"-0.30%","time":"22:36","volumn":"9.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.52","rise":"-0.30%","time":"22:37","volumn":"10.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.51","rise":"-0.34%","time":"22:38","volumn":"10.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.47","rise":"-0.46%","time":"22:39","volumn":"10.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.77","rise":"0.45%","time":"22:40","volumn":"10.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.69","rise":"0.21%","time":"22:41","volumn":"10.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.75","rise":"0.39%","time":"22:42","volumn":"10.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"0.01%","time":"22:43","volumn":"10.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.67","rise":"0.15%","time":"22:44","volumn":"10.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.65","rise":"0.09%","time":"22:45","volumn":"10.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.63","rise":"0.03%","time":"22:46","volumn":"10.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.72","rise":"0.28%","time":"22:47","volumn":"10.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"0.92%","time":"22:48","volumn":"10.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.82","rise":"0.59%","time":"22:49","volumn":"10.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"0.77%","time":"22:50","volumn":"10.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.90","rise":"0.83%","time":"22:51","volumn":"10.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.82","rise":"0.59%","time":"22:52","volumn":"10.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.85","rise":"0.70%","time":"22:53","volumn":"10.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.84","rise":"0.67%","time":"22:54","volumn":"11.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.96","rise":"1.01%","time":"22:55","volumn":"11.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"0.77%","time":"22:56","volumn":"11.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.90","rise":"0.82%","time":"22:57","volumn":"11.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.85","rise":"0.68%","time":"22:58","volumn":"11.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"0.92%","time":"22:59","volumn":"11.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"0.93%","time":"23:00","volumn":"11.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.92","rise":"0.89%","time":"23:01","volumn":"11.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.01","rise":"1.15%","time":"23:02","volumn":"11.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.00","rise":"1.13%","time":"23:03","volumn":"11.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.19%","time":"23:04","volumn":"11.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.19%","time":"23:05","volumn":"11.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.05","rise":"1.29%","time":"23:06","volumn":"11.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.07","rise":"1.34%","time":"23:07","volumn":"11.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.04","rise":"1.25%","time":"23:08","volumn":"11.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.96","rise":"1.01%","time":"23:09","volumn":"12.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.94","rise":"0.95%","time":"23:10","volumn":"12.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.19%","time":"23:11","volumn":"12.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.00","rise":"1.13%","time":"23:12","volumn":"12.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.17%","time":"23:13","volumn":"12.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.02","rise":"1.19%","time":"23:14","volumn":"12.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.95","rise":"0.97%","time":"23:15","volumn":"12.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"0.92%","time":"23:16","volumn":"12.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.93","rise":"0.92%","time":"23:17","volumn":"12.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.82","rise":"0.59%","time":"23:18","volumn":"12.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.84","rise":"0.64%","time":"23:19","volumn":"12.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.88","rise":"0.77%","time":"23:20","volumn":"12.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.86","rise":"0.71%","time":"23:21","volumn":"12.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.81","rise":"0.58%","time":"23:22","volumn":"12.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.79","rise":"0.51%","time":"23:23","volumn":"12.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.73","rise":"0.31%","time":"23:24","volumn":"12.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.73","rise":"0.34%","time":"23:25","volumn":"12.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.71","rise":"0.26%","time":"23:26","volumn":"12.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.68","rise":"0.18%","time":"23:27","volumn":"12.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.69","rise":"0.19%","time":"23:28","volumn":"12.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.19%","time":"23:29","volumn":"12.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.48","rise":"-0.42%","time":"23:30","volumn":"13.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.54","rise":"-0.24%","time":"23:31","volumn":"13.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.57","rise":"-0.15%","time":"23:32","volumn":"13.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.22%","time":"23:33","volumn":"13.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.58","rise":"-0.12%","time":"23:34","volumn":"13.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.22%","time":"23:35","volumn":"13.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"-0.03%","time":"23:36","volumn":"13.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"-0.06%","time":"23:37","volumn":"13.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.69","rise":"0.20%","time":"23:38","volumn":"13.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"-0.01%","time":"23:39","volumn":"13.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.56","rise":"-0.16%","time":"23:40","volumn":"13.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.21%","time":"23:41","volumn":"13.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.54","rise":"-0.24%","time":"23:42","volumn":"13.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.59","rise":"-0.09%","time":"23:43","volumn":"13.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.65","rise":"0.09%","time":"23:44","volumn":"13.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.68","rise":"0.19%","time":"23:45","volumn":"13.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.60","rise":"-0.06%","time":"23:46","volumn":"13.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.64","rise":"0.06%","time":"23:47","volumn":"13.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"0.01%","time":"23:48","volumn":"13.66\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.20%","time":"23:49","volumn":"13.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.58","rise":"-0.12%","time":"23:50","volumn":"13.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.59","rise":"-0.09%","time":"23:51","volumn":"13.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.61","rise":"-0.03%","time":"23:52","volumn":"13.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.55","rise":"-0.20%","time":"23:53","volumn":"13.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.59","rise":"-0.09%","time":"23:54","volumn":"13.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"-0.01%","time":"23:55","volumn":"13.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"-0.01%","time":"23:56","volumn":"13.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.63","rise":"0.03%","time":"23:57","volumn":"13.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.62","rise":"-0.01%","time":"23:58","volumn":"13.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.63","rise":"0.03%","time":"23:59","volumn":"13.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.64","rise":"0.06%","time":"00:00","volumn":"13.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.62","rise":"0.00%","time":"00:01","volumn":"13.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.59","rise":"-0.08%","time":"00:02","volumn":"14.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.65","rise":"0.09%","time":"00:03","volumn":"14.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.65","rise":"0.07%","time":"00:04","volumn":"14.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.63","rise":"0.03%","time":"00:05","volumn":"14.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.65","rise":"0.09%","time":"00:06","volumn":"14.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.66","rise":"0.13%","time":"00:07","volumn":"14.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.72","rise":"0.30%","time":"00:08","volumn":"14.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.73","rise":"0.34%","time":"00:09","volumn":"14.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.70","rise":"0.25%","time":"00:10","volumn":"14.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.73","rise":"0.34%","time":"00:11","volumn":"14.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.69","rise":"0.19%","time":"00:12","volumn":"14.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.76","rise":"0.41%","time":"00:13","volumn":"14.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.54%","time":"00:14","volumn":"14.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.71%","time":"00:15","volumn":"14.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.91","rise":"0.85%","time":"00:16","volumn":"14.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.19%","time":"00:17","volumn":"14.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.16%","time":"00:18","volumn":"14.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.10","rise":"1.44%","time":"00:19","volumn":"14.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.07","rise":"1.34%","time":"00:20","volumn":"14.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.08","rise":"1.35%","time":"00:21","volumn":"14.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.19%","time":"00:22","volumn":"14.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.03","rise":"1.23%","time":"00:23","volumn":"14.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.03%","time":"00:24","volumn":"14.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.03%","time":"00:25","volumn":"15.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.18%","time":"00:26","volumn":"15.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.15%","time":"00:27","volumn":"15.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.06","rise":"1.32%","time":"00:28","volumn":"15.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.15%","time":"00:29","volumn":"15.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.04%","time":"00:30","volumn":"15.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.71%","time":"00:31","volumn":"15.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.90","rise":"0.82%","time":"00:32","volumn":"15.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.92","rise":"0.89%","time":"00:33","volumn":"15.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.79%","time":"00:34","volumn":"15.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.67%","time":"00:35","volumn":"15.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.67%","time":"00:36","volumn":"15.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.87","rise":"0.75%","time":"00:37","volumn":"15.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.71%","time":"00:38","volumn":"15.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.64%","time":"00:39","volumn":"15.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.76%","time":"00:40","volumn":"15.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.54%","time":"00:41","volumn":"15.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.64%","time":"00:42","volumn":"15.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.66%","time":"00:43","volumn":"15.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.71%","time":"00:44","volumn":"15.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"0.62%","time":"00:45","volumn":"15.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"0.62%","time":"00:46","volumn":"15.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"0.58%","time":"00:47","volumn":"15.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.71%","time":"00:48","volumn":"15.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.90","rise":"0.83%","time":"00:49","volumn":"15.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.70%","time":"00:50","volumn":"15.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.65%","time":"00:51","volumn":"15.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.54%","time":"00:52","volumn":"15.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.54%","time":"00:53","volumn":"15.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"0.62%","time":"00:54","volumn":"15.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.68%","time":"00:55","volumn":"15.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.64%","time":"00:56","volumn":"15.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.82","rise":"0.61%","time":"00:57","volumn":"15.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.66%","time":"00:58","volumn":"15.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.54%","time":"00:59","volumn":"15.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.52%","time":"01:00","volumn":"15.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.77","rise":"0.45%","time":"01:01","volumn":"15.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.78","rise":"0.49%","time":"01:02","volumn":"15.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.52%","time":"01:03","volumn":"15.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.51%","time":"01:04","volumn":"16.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.52%","time":"01:05","volumn":"16.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.54%","time":"01:06","volumn":"16.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.51%","time":"01:07","volumn":"16.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.52%","time":"01:08","volumn":"16.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.51%","time":"01:09","volumn":"16.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"0.57%","time":"01:10","volumn":"16.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.51%","time":"01:11","volumn":"16.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.77","rise":"0.45%","time":"01:12","volumn":"16.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.52%","time":"01:13","volumn":"16.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.65%","time":"01:14","volumn":"16.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.65%","time":"01:15","volumn":"16.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"0.62%","time":"01:16","volumn":"16.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.82","rise":"0.59%","time":"01:17","volumn":"16.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.83","rise":"0.61%","time":"01:18","volumn":"16.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.77%","time":"01:19","volumn":"16.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.95","rise":"0.97%","time":"01:20","volumn":"16.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.90","rise":"0.82%","time":"01:21","volumn":"16.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.77%","time":"01:22","volumn":"16.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.67%","time":"01:23","volumn":"16.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.77%","time":"01:24","volumn":"16.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"0.57%","time":"01:25","volumn":"16.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.82","rise":"0.59%","time":"01:26","volumn":"16.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.64%","time":"01:27","volumn":"16.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.76%","time":"01:28","volumn":"16.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.87","rise":"0.73%","time":"01:29","volumn":"16.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.67%","time":"01:30","volumn":"16.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.78%","time":"01:31","volumn":"16.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.76%","time":"01:32","volumn":"16.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.87","rise":"0.73%","time":"01:33","volumn":"16.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.84","rise":"0.64%","time":"01:34","volumn":"16.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.68%","time":"01:35","volumn":"16.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.71%","time":"01:36","volumn":"16.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.89","rise":"0.80%","time":"01:37","volumn":"16.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.94","rise":"0.95%","time":"01:38","volumn":"16.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.91","rise":"0.88%","time":"01:39","volumn":"16.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.76%","time":"01:40","volumn":"16.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.87","rise":"0.74%","time":"01:41","volumn":"16.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.77%","time":"01:42","volumn":"16.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.71%","time":"01:43","volumn":"16.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.77%","time":"01:44","volumn":"16.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.76%","time":"01:45","volumn":"16.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.03%","time":"01:46","volumn":"16.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.20%","time":"01:47","volumn":"16.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.96","rise":"1.01%","time":"01:48","volumn":"16.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.91","rise":"0.86%","time":"01:49","volumn":"16.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.94","rise":"0.94%","time":"01:50","volumn":"16.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"1.04%","time":"01:51","volumn":"16.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.98","rise":"1.09%","time":"01:52","volumn":"17.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.19%","time":"01:53","volumn":"17.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.99","rise":"1.10%","time":"01:54","volumn":"17.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.00","rise":"1.13%","time":"01:55","volumn":"17.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.98","rise":"1.07%","time":"01:56","volumn":"17.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.99","rise":"1.12%","time":"01:57","volumn":"17.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.98","rise":"1.09%","time":"01:58","volumn":"17.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.98","rise":"1.06%","time":"01:59","volumn":"17.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.99","rise":"1.10%","time":"02:00","volumn":"17.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.00","rise":"1.13%","time":"02:01","volumn":"17.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.16%","time":"02:02","volumn":"17.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.98","rise":"1.09%","time":"02:03","volumn":"17.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.98","rise":"1.09%","time":"02:04","volumn":"17.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.16%","time":"02:05","volumn":"17.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.03","rise":"1.22%","time":"02:06","volumn":"17.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.03","rise":"1.22%","time":"02:07","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.16%","time":"02:08","volumn":"17.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"1.16%","time":"02:09","volumn":"17.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.02","rise":"1.18%","time":"02:10","volumn":"17.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.06","rise":"1.30%","time":"02:11","volumn":"17.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.08","rise":"1.35%","time":"02:12","volumn":"17.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.09","rise":"1.38%","time":"02:13","volumn":"17.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.10","rise":"1.44%","time":"02:14","volumn":"17.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.08","rise":"1.35%","time":"02:15","volumn":"17.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.10","rise":"1.42%","time":"02:16","volumn":"17.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.13","rise":"1.53%","time":"02:17","volumn":"17.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"1.67%","time":"02:18","volumn":"17.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.68%","time":"02:19","volumn":"17.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.60%","time":"02:20","volumn":"17.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.17","rise":"1.65%","time":"02:21","volumn":"17.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.62%","time":"02:22","volumn":"17.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.21","rise":"1.75%","time":"02:23","volumn":"17.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.72%","time":"02:24","volumn":"17.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.62%","time":"02:25","volumn":"17.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.59%","time":"02:26","volumn":"17.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.13","rise":"1.53%","time":"02:27","volumn":"17.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.61%","time":"02:28","volumn":"17.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.15","rise":"1.56%","time":"02:29","volumn":"18.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.15","rise":"1.56%","time":"02:30","volumn":"18.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.12","rise":"1.49%","time":"02:31","volumn":"18.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"1.67%","time":"02:32","volumn":"18.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.62%","time":"02:33","volumn":"18.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.71%","time":"02:34","volumn":"18.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.74%","time":"02:35","volumn":"18.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.73%","time":"02:36","volumn":"18.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.22","rise":"1.78%","time":"02:37","volumn":"18.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.73%","time":"02:38","volumn":"18.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.68%","time":"02:39","volumn":"18.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.71%","time":"02:40","volumn":"18.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.70%","time":"02:41","volumn":"18.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.21","rise":"1.75%","time":"02:42","volumn":"18.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.68%","time":"02:43","volumn":"18.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.74%","time":"02:44","volumn":"18.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"1.89%","time":"02:45","volumn":"18.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"1.91%","time":"02:46","volumn":"18.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.24","rise":"1.86%","time":"02:47","volumn":"18.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.21","rise":"1.75%","time":"02:48","volumn":"18.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.22","rise":"1.77%","time":"02:49","volumn":"18.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.23","rise":"1.83%","time":"02:50","volumn":"18.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.70%","time":"02:51","volumn":"18.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.68%","time":"02:52","volumn":"18.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.17","rise":"1.65%","time":"02:53","volumn":"18.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.73%","time":"02:54","volumn":"18.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"1.67%","time":"02:55","volumn":"18.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.17","rise":"1.64%","time":"02:56","volumn":"18.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.17","rise":"1.65%","time":"02:57","volumn":"18.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.70%","time":"02:58","volumn":"18.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.71%","time":"02:59","volumn":"18.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.68%","time":"03:00","volumn":"18.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.17","rise":"1.65%","time":"03:01","volumn":"18.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.19","rise":"1.69%","time":"03:02","volumn":"19.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.61%","time":"03:03","volumn":"19.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.61%","time":"03:04","volumn":"19.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.62%","time":"03:05","volumn":"19.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.17","rise":"1.65%","time":"03:06","volumn":"19.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.16","rise":"1.61%","time":"03:07","volumn":"19.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.11","rise":"1.46%","time":"03:08","volumn":"19.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.11","rise":"1.46%","time":"03:09","volumn":"19.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.18","rise":"1.67%","time":"03:10","volumn":"19.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.20","rise":"1.71%","time":"03:11","volumn":"19.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.23","rise":"1.81%","time":"03:12","volumn":"19.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.25","rise":"1.87%","time":"03:13","volumn":"19.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.32","rise":"2.08%","time":"03:14","volumn":"19.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"2.36%","time":"03:15","volumn":"19.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"2.47%","time":"03:16","volumn":"19.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"2.48%","time":"03:17","volumn":"19.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"2.35%","time":"03:18","volumn":"19.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.41","rise":"2.36%","time":"03:19","volumn":"19.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"2.29%","time":"03:20","volumn":"19.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.46","rise":"2.50%","time":"03:21","volumn":"19.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"2.47%","time":"03:22","volumn":"19.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.47","rise":"2.53%","time":"03:23","volumn":"19.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.56","rise":"2.79%","time":"03:24","volumn":"20.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.58","rise":"2.84%","time":"03:25","volumn":"20.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.51","rise":"2.64%","time":"03:26","volumn":"20.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.47","rise":"2.53%","time":"03:27","volumn":"20.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.50","rise":"2.62%","time":"03:28","volumn":"20.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.48","rise":"2.56%","time":"03:29","volumn":"20.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"2.45%","time":"03:30","volumn":"20.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.38","rise":"2.28%","time":"03:31","volumn":"20.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"2.29%","time":"03:32","volumn":"20.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"2.32%","time":"03:33","volumn":"20.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.43","rise":"2.41%","time":"03:34","volumn":"20.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"2.32%","time":"03:35","volumn":"20.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.42","rise":"2.39%","time":"03:36","volumn":"20.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.45","rise":"2.45%","time":"03:37","volumn":"20.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.48","rise":"2.56%","time":"03:38","volumn":"20.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.42","rise":"2.38%","time":"03:39","volumn":"20.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.38","rise":"2.28%","time":"03:40","volumn":"20.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.34","rise":"2.13%","time":"03:41","volumn":"20.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.34","rise":"2.16%","time":"03:42","volumn":"20.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.34","rise":"2.13%","time":"03:43","volumn":"20.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.40","rise":"2.32%","time":"03:44","volumn":"20.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.39","rise":"2.29%","time":"03:45","volumn":"21.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.34","rise":"2.14%","time":"03:46","volumn":"21.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.33","rise":"2.10%","time":"03:47","volumn":"21.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.34","rise":"2.13%","time":"03:48","volumn":"21.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.35","rise":"2.18%","time":"03:49","volumn":"21.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.26","rise":"1.89%","time":"03:50","volumn":"21.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.22","rise":"1.78%","time":"03:51","volumn":"21.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.29","rise":"1.99%","time":"03:52","volumn":"21.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.29","rise":"1.99%","time":"03:53","volumn":"21.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.28","rise":"1.98%","time":"03:54","volumn":"21.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.32","rise":"2.08%","time":"03:55","volumn":"21.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.27","rise":"1.92%","time":"03:56","volumn":"22.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.29","rise":"1.99%","time":"03:57","volumn":"22.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.30","rise":"2.04%","time":"03:58","volumn":"22.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.29","rise":"1.99%","time":"03:59","volumn":"22.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.27","rise":"1.93%","time":"04:00","volumn":"23.64\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":"2364.11\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/02","2024\/05\/15"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["16.96%","2.63%","-11.70%","-26.02%","-40.35%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"34.67","rise":"0","time":"06\/02","volumn":"10.32\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.53","rise":"2.48%","time":"06\/05","volumn":"10.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.99","rise":"6.69%","time":"06\/06","volumn":"15.40\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.19","rise":"4.38%","time":"06\/07","volumn":"11.10\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.48","rise":"5.22%","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.82","rise":"3.32%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.94","rise":"3.66%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"7.38%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"9.26%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"13.07%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"12.75%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"5.02%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"3.35%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"3.35%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"-1.62%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"-1.33%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"0.92%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-1.85%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-4.07%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-3.75%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-0.81%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-0.66%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-3.89%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"0.95%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"1.50%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"1.70%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"5.71%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"11.34%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"7.82%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"6.78%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"1.82%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"2.83%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"3.58%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"4.73%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"8.45%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"8.94%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"10.67%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"7.36%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"14.71%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"16.96%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"13.30%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"8.13%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"11.91%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"10.56%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"10.04%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"7.56%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"6.46%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"8.83%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"2.97%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"3.84%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"1.56%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-1.59%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-1.93%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-6.69%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-6.37%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-6.20%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-4.67%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-6.95%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-7.12%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-4.67%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-2.68%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-4.21%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-6.40%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-3.84%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-3.37%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-4.73%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-8.91%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-8.74%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-10.12%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-10.67%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-10.79%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-10.70%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-11.03%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-12.43%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-13.82%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-14.65%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-16.21%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-14.48%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-16.30%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-18.46%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-18.69%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-19.84%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-18.17%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-18.34%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-20.10%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-20.31%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-19.56%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-16.79%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-17.88%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-14.88%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-14.68%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-21.92%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-24.17%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-22.47%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-25.32%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-27.55%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-29.88%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-31.87%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-30.66%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-29.36%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-29.74%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-27.43%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-28.21%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-27.37%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-28.87%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-29.13%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-27.75%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-24.49%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-24.00%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-24.83%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-25.90%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-27.92%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-27.89%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-27.92%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-25.15%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-19.73%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-21.20%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-22.56%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-19.84%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-21.20%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-20.54%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-19.24%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-20.45%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-20.97%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-23.05%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-23.07%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-23.85%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-25.50%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-26.85%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-25.47%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-24.52%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-25.90%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-28.35%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-29.56%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-29.25%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-26.51%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-23.13%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-25.35%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-22.58%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-25.96%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-21.49%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-22.61%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-22.56%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-22.15%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-19.96%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-18.86%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-23.74%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-22.96%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-23.85%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-25.24%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-27.31%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-29.16%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-29.28%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-28.96%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-30.95%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-34.18%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-37.53%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-38.68%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-37.90%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-39.72%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-35.22%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-34.12%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-33.17%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-33.37%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-34.53%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-36.57%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-37.15%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-38.10%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-39.37%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-37.61%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-32.65%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-35.71%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-38.59%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-37.64%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-36.17%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-38.36%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-35.45%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-34.24%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-32.33%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-35.19%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-33.57%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-33.08%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-33.26%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-33.83%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-32.74%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-36.40%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-36.95%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-35.85%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-39.08%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-40.35%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-30.34%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-33.00%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-30.80%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-27.00%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-23.25%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-21.40%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-24.17%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-23.02%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-21.86%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-22.61%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-21.03%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-24.17%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-25.76%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-24.89%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-26.16%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-23.65%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-23.19%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-22.12%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-21.98%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-23.54%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-24.66%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-24.95%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-25.18%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-22.99%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-23.07%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-22.15%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-26.77%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-26.68%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-27.72%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-27.46%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-26.56%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-26.42%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-22.15%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-20.54%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-18.46%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-17.54%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-12.49%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-13.79%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-16.67%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-15.58%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-5.86%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-5.19%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-5.65%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-7.33%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-7.85%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-6.63%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-7.12%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-2.57%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-3.81%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-3.03%","time":"05\/15","volumn":"10.87\u4e07"}],"points":"240"}}