{"amount":"1.42\u4ebf","changeAmount":"0.09","close":"25.06","currentPrice":"25.15","currenttime":"2024-04-18 04:00:10","e":{"@attributes":{"datetime":"2024-04-18 04:00:10","e1":"25.15","e2":"0.09","e3":"(0.36%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["27.22","26.59","25.96","25.34","24.71"]},"cyrate":{"o":["2.86%","0.50%","-1.87%","-4.24%","-6.61%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.46","rise":"0","time":"02:35","volumn":"225.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.48","rise":"0.09%","time":"02:40","volumn":"504.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.48","rise":"0.08%","time":"02:45","volumn":"204.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.49","rise":"0.11%","time":"02:50","volumn":"529.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.48","rise":"0.06%","time":"02:55","volumn":"255.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.46","rise":"-0.00%","time":"03:00","volumn":"467.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.45","rise":"-0.04%","time":"03:05","volumn":"335.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.50","rise":"0.17%","time":"03:10","volumn":"430.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.56","rise":"0.38%","time":"03:15","volumn":"440.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.55","rise":"0.36%","time":"03:20","volumn":"569.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.57","rise":"0.43%","time":"03:25","volumn":"457.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.56","rise":"0.38%","time":"03:30","volumn":"507.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.56","rise":"0.38%","time":"03:35","volumn":"599.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.57","rise":"0.42%","time":"03:40","volumn":"427.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.60","rise":"0.53%","time":"03:45","volumn":"1418.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.62","rise":"0.60%","time":"03:50","volumn":"1440.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.64","rise":"0.66%","time":"03:55","volumn":"1628.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.67","rise":"0.79%","time":"04:00","volumn":"5360.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"2.00%","time":"21:35","volumn":"7932.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.97","rise":"1.93%","time":"21:40","volumn":"1216.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.05","rise":"2.23%","time":"21:45","volumn":"2194.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.22","rise":"2.86%","time":"21:50","volumn":"2433.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.18","rise":"2.74%","time":"21:55","volumn":"1973.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.05","rise":"2.25%","time":"22:00","volumn":"1421.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.98","rise":"1.98%","time":"22:05","volumn":"1316.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"2.00%","time":"22:10","volumn":"782.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.01","rise":"2.08%","time":"22:15","volumn":"640.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.94","rise":"1.80%","time":"22:20","volumn":"801.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.94","rise":"1.80%","time":"22:25","volumn":"758.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.86","rise":"1.51%","time":"22:30","volumn":"1148.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.80","rise":"1.30%","time":"22:35","volumn":"1077.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.80","rise":"1.30%","time":"22:40","volumn":"848.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.86","rise":"1.53%","time":"22:45","volumn":"535.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.82","rise":"1.38%","time":"22:50","volumn":"411.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.83","rise":"1.40%","time":"22:55","volumn":"439.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.78","rise":"1.21%","time":"23:00","volumn":"465.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.79","rise":"1.25%","time":"23:05","volumn":"601.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.79","rise":"1.25%","time":"23:10","volumn":"338.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.78","rise":"1.21%","time":"23:15","volumn":"685.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.77","rise":"1.17%","time":"23:20","volumn":"555.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.77","rise":"1.19%","time":"23:25","volumn":"360.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.73","rise":"1.01%","time":"23:30","volumn":"640.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.75","rise":"1.10%","time":"23:35","volumn":"372.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.78","rise":"1.21%","time":"23:40","volumn":"331.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.77","rise":"1.16%","time":"23:45","volumn":"388.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.79","rise":"1.25%","time":"23:50","volumn":"521.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.80","rise":"1.30%","time":"23:55","volumn":"417.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.83","rise":"1.40%","time":"00:00","volumn":"577.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.81","rise":"1.31%","time":"00:05","volumn":"404.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.75","rise":"1.11%","time":"00:10","volumn":"448.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.79","rise":"1.25%","time":"00:15","volumn":"497.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.75","rise":"1.10%","time":"00:20","volumn":"426.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.76","rise":"1.13%","time":"00:25","volumn":"289.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.73","rise":"1.02%","time":"00:30","volumn":"384.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.73","rise":"1.02%","time":"00:35","volumn":"317.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.73","rise":"1.00%","time":"00:40","volumn":"302.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.72","rise":"0.99%","time":"00:45","volumn":"248.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.74","rise":"1.06%","time":"00:50","volumn":"176.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.77","rise":"1.19%","time":"00:55","volumn":"345.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.77","rise":"1.17%","time":"01:00","volumn":"355.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.77","rise":"1.17%","time":"01:05","volumn":"309.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.80","rise":"1.28%","time":"01:10","volumn":"191.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.85","rise":"1.46%","time":"01:15","volumn":"457.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.85","rise":"1.46%","time":"01:20","volumn":"216.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.87","rise":"1.55%","time":"01:25","volumn":"382.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.88","rise":"1.57%","time":"01:30","volumn":"376.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.86","rise":"1.53%","time":"01:35","volumn":"546.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.89","rise":"1.61%","time":"01:40","volumn":"275.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.89","rise":"1.61%","time":"01:45","volumn":"195.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.89","rise":"1.64%","time":"01:50","volumn":"452.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.92","rise":"1.74%","time":"01:55","volumn":"360.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.94","rise":"1.81%","time":"02:00","volumn":"793.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"1.87%","time":"02:05","volumn":"208.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.02","rise":"2.13%","time":"02:10","volumn":"745.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.01","rise":"2.08%","time":"02:15","volumn":"282.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.99","rise":"2.02%","time":"02:20","volumn":"506.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.05","rise":"2.21%","time":"02:25","volumn":"699.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.02","rise":"2.12%","time":"02:30","volumn":"359.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.06","rise":"2.27%","time":"02:35","volumn":"704.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.04","rise":"2.19%","time":"02:40","volumn":"617.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.00","rise":"2.06%","time":"02:45","volumn":"553.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.98","rise":"1.95%","time":"02:50","volumn":"670.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.96","rise":"1.89%","time":"02:55","volumn":"975.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"1.85%","time":"03:00","volumn":"233.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"1.83%","time":"03:05","volumn":"500.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"1.78%","time":"03:10","volumn":"382.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"1.79%","time":"03:15","volumn":"515.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"1.79%","time":"03:20","volumn":"964.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"1.85%","time":"03:25","volumn":"443.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"1.79%","time":"03:30","volumn":"369.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"1.87%","time":"03:35","volumn":"872.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.96","rise":"1.89%","time":"03:40","volumn":"553.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.98","rise":"1.96%","time":"03:45","volumn":"875.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.96","rise":"1.91%","time":"03:50","volumn":"1382.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.99","rise":"2.00%","time":"03:55","volumn":"1987.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.99","rise":"2.00%","time":"04:00","volumn":"5774.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.96","rise":"-1.89%","time":"21:35","volumn":"8497.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.67","rise":"-2.99%","time":"21:40","volumn":"4691.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.77","rise":"-2.61%","time":"21:45","volumn":"3903.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.64","rise":"-3.10%","time":"21:50","volumn":"2890.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.68","rise":"-2.95%","time":"21:55","volumn":"2895.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.67","rise":"-2.99%","time":"22:00","volumn":"2342.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.68","rise":"-2.97%","time":"22:05","volumn":"4137.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.66","rise":"-3.04%","time":"22:10","volumn":"3559.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.59","rise":"-3.29%","time":"22:15","volumn":"2217.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.61","rise":"-3.21%","time":"22:20","volumn":"2574.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.70","rise":"-2.89%","time":"22:25","volumn":"3312.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.65","rise":"-3.06%","time":"22:30","volumn":"2443.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.68","rise":"-2.97%","time":"22:35","volumn":"1812.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.73","rise":"-2.78%","time":"22:40","volumn":"2288.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-2.70%","time":"22:45","volumn":"1152.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.73","rise":"-2.74%","time":"22:50","volumn":"1598.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.70","rise":"-2.89%","time":"22:55","volumn":"2195.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.70","rise":"-2.85%","time":"23:00","volumn":"2400.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.73","rise":"-2.74%","time":"23:05","volumn":"1620.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-2.68%","time":"23:10","volumn":"1502.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.76","rise":"-2.65%","time":"23:15","volumn":"1854.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-2.66%","time":"23:20","volumn":"2329.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-2.68%","time":"23:25","volumn":"942.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.81","rise":"-2.46%","time":"23:30","volumn":"1428.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.82","rise":"-2.42%","time":"23:35","volumn":"1326.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-2.66%","time":"23:40","volumn":"1231.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.81","rise":"-2.46%","time":"23:45","volumn":"625.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.83","rise":"-2.39%","time":"23:50","volumn":"7601.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.80","rise":"-2.51%","time":"23:55","volumn":"948.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.70","rise":"-2.85%","time":"00:00","volumn":"2408.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-2.82%","time":"00:05","volumn":"1015.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-2.82%","time":"00:10","volumn":"734.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.73","rise":"-2.78%","time":"00:15","volumn":"473.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.75","rise":"-2.66%","time":"00:20","volumn":"1751.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.77","rise":"-2.63%","time":"00:25","volumn":"944.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.77","rise":"-2.63%","time":"00:30","volumn":"874.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.75","rise":"-2.70%","time":"00:35","volumn":"1660.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.75","rise":"-2.70%","time":"00:40","volumn":"1472.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-2.82%","time":"00:45","volumn":"1620.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.70","rise":"-2.87%","time":"00:50","volumn":"1602.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-2.82%","time":"00:55","volumn":"1321.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.73","rise":"-2.78%","time":"01:00","volumn":"913.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-2.83%","time":"01:05","volumn":"1439.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-2.97%","time":"01:10","volumn":"2001.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-2.94%","time":"01:15","volumn":"830.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-2.95%","time":"01:20","volumn":"1204.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.67","rise":"-2.99%","time":"01:25","volumn":"712.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-2.97%","time":"01:30","volumn":"922.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-2.95%","time":"01:35","volumn":"1392.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-3.00%","time":"01:40","volumn":"1155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-3.02%","time":"01:45","volumn":"802.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.64","rise":"-3.10%","time":"01:50","volumn":"1534.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-3.04%","time":"01:55","volumn":"1022.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-3.00%","time":"02:00","volumn":"524.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-3.00%","time":"02:05","volumn":"1563.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-2.95%","time":"02:10","volumn":"1163.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.67","rise":"-2.99%","time":"02:15","volumn":"859.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-3.00%","time":"02:20","volumn":"723.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.64","rise":"-3.10%","time":"02:25","volumn":"627.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.61","rise":"-3.19%","time":"02:30","volumn":"488.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.59","rise":"-3.29%","time":"02:35","volumn":"1612.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.57","rise":"-3.35%","time":"02:40","volumn":"919.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.55","rise":"-3.42%","time":"02:45","volumn":"1644.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.55","rise":"-3.46%","time":"02:50","volumn":"708.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.53","rise":"-3.51%","time":"02:55","volumn":"940.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.54","rise":"-3.48%","time":"03:00","volumn":"1042.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.50","rise":"-3.63%","time":"03:05","volumn":"752.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.50","rise":"-3.63%","time":"03:10","volumn":"2220.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-3.72%","time":"03:15","volumn":"1516.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-3.70%","time":"03:20","volumn":"1049.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.49","rise":"-3.67%","time":"03:25","volumn":"1494.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.49","rise":"-3.67%","time":"03:30","volumn":"753.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.45","rise":"-3.84%","time":"03:35","volumn":"1453.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.43","rise":"-3.87%","time":"03:40","volumn":"1603.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.45","rise":"-3.84%","time":"03:45","volumn":"1951.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-3.69%","time":"03:50","volumn":"3013.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.39","rise":"-4.03%","time":"03:55","volumn":"3853.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.39","rise":"-4.04%","time":"04:00","volumn":"1.26\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.02","rise":"-1.64%","time":"21:35","volumn":"1.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.81","rise":"-2.47%","time":"21:40","volumn":"5144.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.76","rise":"-2.65%","time":"21:45","volumn":"2381.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-2.34%","time":"21:50","volumn":"2308.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.85","rise":"-2.31%","time":"21:55","volumn":"1470.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-2.32%","time":"22:00","volumn":"2265.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-2.25%","time":"22:05","volumn":"1688.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.81","rise":"-2.46%","time":"22:10","volumn":"1183.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.78","rise":"-2.57%","time":"22:15","volumn":"1552.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.80","rise":"-2.51%","time":"22:20","volumn":"1002.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.76","rise":"-2.65%","time":"22:25","volumn":"967.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.75","rise":"-2.70%","time":"22:30","volumn":"687.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-2.32%","time":"22:35","volumn":"786.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-2.25%","time":"22:40","volumn":"1521.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-2.23%","time":"22:45","volumn":"1120.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.89","rise":"-2.17%","time":"22:50","volumn":"841.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.82","rise":"-2.44%","time":"22:55","volumn":"823.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-2.23%","time":"23:00","volumn":"418.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.88","rise":"-2.21%","time":"23:05","volumn":"797.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-2.25%","time":"23:10","volumn":"1135.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-2.36%","time":"23:15","volumn":"786.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-2.29%","time":"23:20","volumn":"628.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-2.24%","time":"23:25","volumn":"856.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.88","rise":"-2.21%","time":"23:30","volumn":"771.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-2.29%","time":"23:35","volumn":"1814.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-2.25%","time":"23:40","volumn":"1475.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.89","rise":"-2.15%","time":"23:45","volumn":"308.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.88","rise":"-2.21%","time":"23:50","volumn":"428.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-2.32%","time":"23:55","volumn":"948.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.82","rise":"-2.44%","time":"00:00","volumn":"454.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.84","rise":"-2.32%","time":"00:05","volumn":"398.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.80","rise":"-2.48%","time":"00:10","volumn":"364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.80","rise":"-2.51%","time":"00:15","volumn":"696.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.79","rise":"-2.55%","time":"00:20","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.77","rise":"-2.63%","time":"00:25","volumn":"1533.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.73","rise":"-2.78%","time":"00:30","volumn":"1341.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.70","rise":"-2.89%","time":"00:35","volumn":"640.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.70","rise":"-2.85%","time":"00:40","volumn":"502.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.66","rise":"-3.02%","time":"00:45","volumn":"402.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.66","rise":"-3.00%","time":"00:50","volumn":"975.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.68","rise":"-2.93%","time":"00:55","volumn":"636.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.66","rise":"-3.00%","time":"01:00","volumn":"1512.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.61","rise":"-3.19%","time":"01:05","volumn":"2352.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.67","rise":"-2.99%","time":"01:10","volumn":"1685.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.64","rise":"-3.12%","time":"01:15","volumn":"1017.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.60","rise":"-3.24%","time":"01:20","volumn":"897.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.57","rise":"-3.35%","time":"01:25","volumn":"1793.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.50%","time":"01:30","volumn":"637.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.48%","time":"01:35","volumn":"2405.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.58","rise":"-3.33%","time":"01:40","volumn":"676.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.61","rise":"-3.23%","time":"01:45","volumn":"866.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.55","rise":"-3.46%","time":"01:50","volumn":"1013.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.50","rise":"-3.63%","time":"01:55","volumn":"2013.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.48%","time":"02:00","volumn":"1656.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.48","rise":"-3.72%","time":"02:05","volumn":"1751.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.46","rise":"-3.78%","time":"02:10","volumn":"1071.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.43","rise":"-3.89%","time":"02:15","volumn":"1210.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.47","rise":"-3.73%","time":"02:20","volumn":"743.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-3.99%","time":"02:25","volumn":"1030.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.43","rise":"-3.87%","time":"02:30","volumn":"839.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-3.95%","time":"02:35","volumn":"555.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-3.99%","time":"02:40","volumn":"710.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.38","rise":"-4.10%","time":"02:45","volumn":"885.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.40","rise":"-4.01%","time":"02:50","volumn":"804.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-3.99%","time":"02:55","volumn":"399.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.40","rise":"-4.01%","time":"03:00","volumn":"1192.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.35","rise":"-4.20%","time":"03:05","volumn":"1237.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.34","rise":"-4.21%","time":"03:10","volumn":"802.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-4.14%","time":"03:15","volumn":"510.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.32","rise":"-4.33%","time":"03:20","volumn":"1111.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-4.14%","time":"03:25","volumn":"1174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-4.14%","time":"03:30","volumn":"930.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-3.99%","time":"03:35","volumn":"893.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-3.99%","time":"03:40","volumn":"667.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.35","rise":"-4.20%","time":"03:45","volumn":"1037.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.39","rise":"-4.06%","time":"03:50","volumn":"1856.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.43","rise":"-3.87%","time":"03:55","volumn":"2957.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.42","rise":"-3.93%","time":"04:00","volumn":"7969.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-6.61%","time":"21:35","volumn":"6572.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.75","rise":"-6.44%","time":"21:40","volumn":"3811.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.83","rise":"-6.16%","time":"21:45","volumn":"1319.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.84","rise":"-6.10%","time":"21:50","volumn":"1527.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.80","rise":"-6.26%","time":"21:55","volumn":"900.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.82","rise":"-6.18%","time":"22:00","volumn":"1270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.84","rise":"-6.14%","time":"22:05","volumn":"1133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.83","rise":"-6.16%","time":"22:10","volumn":"1487.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.93","rise":"-5.80%","time":"22:15","volumn":"1097.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-5.23%","time":"22:20","volumn":"2182.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-5.46%","time":"22:25","volumn":"1235.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.00","rise":"-5.50%","time":"22:30","volumn":"1103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.98","rise":"-5.59%","time":"22:35","volumn":"998.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.04","rise":"-5.39%","time":"22:40","volumn":"613.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-5.08%","time":"22:45","volumn":"1931.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.14","rise":"-4.97%","time":"22:50","volumn":"1401.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-5.12%","time":"22:55","volumn":"1015.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-5.18%","time":"23:00","volumn":"836.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-5.16%","time":"23:05","volumn":"553.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.08","rise":"-5.22%","time":"23:10","volumn":"901.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-5.27%","time":"23:15","volumn":"1048.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-5.14%","time":"23:20","volumn":"1131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-5.16%","time":"23:25","volumn":"593.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-5.12%","time":"23:30","volumn":"396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.08","rise":"-5.22%","time":"23:35","volumn":"481.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-5.25%","time":"23:40","volumn":"749.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.08","rise":"-5.22%","time":"23:45","volumn":"683.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-5.27%","time":"23:50","volumn":"529.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-5.29%","time":"23:55","volumn":"1066.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.04","rise":"-5.37%","time":"00:00","volumn":"991.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.05","rise":"-5.31%","time":"00:05","volumn":"1100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.11","rise":"-5.08%","time":"00:10","volumn":"506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.93%","time":"00:15","volumn":"614.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.90%","time":"00:20","volumn":"279.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.91%","time":"00:25","volumn":"489.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.89%","time":"00:30","volumn":"622.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"-4.88%","time":"00:35","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"-4.69%","time":"00:40","volumn":"2598.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-4.63%","time":"00:45","volumn":"732.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-4.55%","time":"00:50","volumn":"241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-4.50%","time":"00:55","volumn":"314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"-4.61%","time":"01:00","volumn":"389.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-4.59%","time":"01:05","volumn":"381.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.26","rise":"-4.54%","time":"01:10","volumn":"192.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-4.44%","time":"01:15","volumn":"440.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-4.59%","time":"01:20","volumn":"335.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"-4.81%","time":"01:25","volumn":"638.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.84%","time":"01:30","volumn":"1561.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.82%","time":"01:35","volumn":"1853.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-4.72%","time":"01:40","volumn":"496.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-4.63%","time":"01:45","volumn":"417.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-4.78%","time":"01:50","volumn":"518.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-4.65%","time":"01:55","volumn":"712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-4.52%","time":"02:00","volumn":"503.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-4.59%","time":"02:05","volumn":"412.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.34","rise":"-4.23%","time":"02:10","volumn":"479.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-4.42%","time":"02:15","volumn":"796.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-4.67%","time":"02:20","volumn":"472.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.89%","time":"02:25","volumn":"810.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-4.95%","time":"02:30","volumn":"401.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.86%","time":"02:35","volumn":"411.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"-4.79%","time":"02:40","volumn":"419.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-4.76%","time":"02:45","volumn":"365.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"-4.80%","time":"02:50","volumn":"252.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-4.74%","time":"02:55","volumn":"405.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-4.76%","time":"03:00","volumn":"1267.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.86%","time":"03:05","volumn":"454.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.84%","time":"03:10","volumn":"272.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.84%","time":"03:15","volumn":"420.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.82%","time":"03:20","volumn":"212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-4.72%","time":"03:25","volumn":"486.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-4.71%","time":"03:30","volumn":"209.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-4.95%","time":"03:35","volumn":"620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.89%","time":"03:40","volumn":"762.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.89%","time":"03:45","volumn":"550.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.93%","time":"03:50","volumn":"1172.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.11","rise":"-5.12%","time":"03:55","volumn":"2179.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.06","rise":"-5.29%","time":"04:00","volumn":"5421.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"395.84\u4ebf","maxPrice":"25.62","minPrice":"25.10","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["27.38","26.80","26.22","25.64","25.06"]},"cyrate":{"o":["2.05%","-0.11%","-2.27%","-4.44%","-6.60%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"0","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"2.05%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-2.01%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-4.06%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-2.94%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-4.58%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-1.34%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-0.75%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"0.63%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"0.82%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-1.19%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-2.65%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-3.02%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-3.32%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-0.48%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-0.60%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"0.60%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-5.37%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-5.26%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-6.60%","time":"04\/16","volumn":"7.52\u4e07"}],"points":"20"},"open":"25.27","priceChangeRatio":"0.36%","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":["25.62","25.50","25.37","25.25","25.12"]},"cyrate":{"o":["2.23%","1.74%","1.24%","0.74%","0.24%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.41","rise":"1.40%","time":"21:31","volumn":"1557.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.47","rise":"1.64%","time":"21:32","volumn":"2122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.62","rise":"2.23%","time":"21:33","volumn":"3525.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.57","rise":"2.04%","time":"21:34","volumn":"4102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.59","rise":"2.13%","time":"21:35","volumn":"4317.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.48","rise":"1.68%","time":"21:36","volumn":"4558.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.54","rise":"1.92%","time":"21:37","volumn":"5013.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.57","rise":"2.04%","time":"21:38","volumn":"5247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.50","rise":"1.76%","time":"21:39","volumn":"5701.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.48","rise":"1.66%","time":"21:40","volumn":"5876.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.45","rise":"1.54%","time":"21:41","volumn":"6407.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.36","rise":"1.20%","time":"21:42","volumn":"6597.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.40","rise":"1.36%","time":"21:43","volumn":"6779.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.39","rise":"1.30%","time":"21:44","volumn":"7026.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.41","rise":"1.39%","time":"21:45","volumn":"7201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.39","rise":"1.34%","time":"21:46","volumn":"7465.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.45","rise":"1.56%","time":"21:47","volumn":"7712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.41","rise":"1.39%","time":"21:48","volumn":"7868.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.37","rise":"1.24%","time":"21:49","volumn":"8000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.41","rise":"1.40%","time":"21:50","volumn":"8223.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.41","rise":"1.40%","time":"21:51","volumn":"8383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.42","rise":"1.44%","time":"21:52","volumn":"8862.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.40","rise":"1.37%","time":"21:53","volumn":"9066.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.39","rise":"1.32%","time":"21:54","volumn":"9200.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.42","rise":"1.44%","time":"21:55","volumn":"9403.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.45","rise":"1.58%","time":"21:56","volumn":"9624.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.39","rise":"1.33%","time":"21:57","volumn":"9839.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.39","rise":"1.30%","time":"21:58","volumn":"9911.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.34","rise":"1.10%","time":"21:59","volumn":"1.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.96%","time":"22:00","volumn":"1.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"0.64%","time":"22:01","volumn":"1.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.58%","time":"22:02","volumn":"1.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.70%","time":"22:03","volumn":"1.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"22:04","volumn":"1.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.62%","time":"22:05","volumn":"1.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"22:06","volumn":"1.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.66%","time":"22:07","volumn":"1.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.75%","time":"22:08","volumn":"1.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.61%","time":"22:09","volumn":"1.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.66%","time":"22:10","volumn":"1.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.48%","time":"22:11","volumn":"1.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"0.44%","time":"22:12","volumn":"1.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.48%","time":"22:13","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"0.64%","time":"22:14","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.62%","time":"22:15","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.54%","time":"22:16","volumn":"1.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.50%","time":"22:17","volumn":"1.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"0.44%","time":"22:18","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.50%","time":"22:19","volumn":"1.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.54%","time":"22:20","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.48%","time":"22:21","volumn":"1.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.14","rise":"0.30%","time":"22:22","volumn":"1.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.12","rise":"0.24%","time":"22:23","volumn":"1.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.13","rise":"0.28%","time":"22:24","volumn":"1.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"0.36%","time":"22:25","volumn":"1.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"0.44%","time":"22:26","volumn":"1.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.56%","time":"22:27","volumn":"1.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.54%","time":"22:28","volumn":"1.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.48%","time":"22:29","volumn":"1.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"0.40%","time":"22:30","volumn":"1.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.48%","time":"22:31","volumn":"1.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.48%","time":"22:32","volumn":"1.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.50%","time":"22:33","volumn":"1.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"0.52%","time":"22:34","volumn":"1.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"0.42%","time":"22:35","volumn":"1.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"0.44%","time":"22:36","volumn":"1.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"0.42%","time":"22:37","volumn":"1.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"0.44%","time":"22:38","volumn":"1.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.54%","time":"22:39","volumn":"1.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"22:40","volumn":"1.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.56%","time":"22:41","volumn":"1.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.50%","time":"22:42","volumn":"1.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.54%","time":"22:43","volumn":"1.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.48%","time":"22:44","volumn":"1.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.55%","time":"22:45","volumn":"1.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"0.58%","time":"22:46","volumn":"1.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.66%","time":"22:47","volumn":"1.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"22:48","volumn":"1.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"22:49","volumn":"1.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"0.64%","time":"22:50","volumn":"1.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"22:51","volumn":"1.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"0.40%","time":"22:52","volumn":"1.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"0.52%","time":"22:53","volumn":"1.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"0.45%","time":"22:54","volumn":"1.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"0.40%","time":"22:55","volumn":"1.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"0.46%","time":"22:56","volumn":"1.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.66%","time":"22:57","volumn":"1.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.70%","time":"22:58","volumn":"1.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"0.72%","time":"22:59","volumn":"1.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"0.72%","time":"23:00","volumn":"1.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.82%","time":"23:01","volumn":"1.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.84%","time":"23:02","volumn":"1.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.74%","time":"23:03","volumn":"1.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.82%","time":"23:04","volumn":"1.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.82%","time":"23:05","volumn":"1.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.74%","time":"23:06","volumn":"1.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"0.72%","time":"23:07","volumn":"1.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.70%","time":"23:08","volumn":"1.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.68%","time":"23:09","volumn":"1.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.66%","time":"23:10","volumn":"1.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"23:11","volumn":"1.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"0.64%","time":"23:12","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"0.64%","time":"23:13","volumn":"1.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"0.60%","time":"23:14","volumn":"1.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.68%","time":"23:15","volumn":"1.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.76%","time":"23:16","volumn":"2.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.82%","time":"23:17","volumn":"2.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.82%","time":"23:18","volumn":"2.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.76%","time":"23:19","volumn":"2.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"0.72%","time":"23:20","volumn":"2.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.74%","time":"23:21","volumn":"2.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.68%","time":"23:22","volumn":"2.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.70%","time":"23:23","volumn":"2.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.78%","time":"23:24","volumn":"2.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.78%","time":"23:25","volumn":"2.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.26","rise":"0.80%","time":"23:26","volumn":"2.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.28","rise":"0.88%","time":"23:27","volumn":"2.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.84%","time":"23:28","volumn":"2.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.78%","time":"23:29","volumn":"2.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.78%","time":"23:30","volumn":"2.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.66%","time":"23:31","volumn":"2.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"0.64%","time":"23:32","volumn":"2.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.66%","time":"23:33","volumn":"2.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.68%","time":"23:34","volumn":"2.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"0.70%","time":"23:35","volumn":"2.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.76%","time":"23:36","volumn":"2.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.76%","time":"23:37","volumn":"2.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"0.72%","time":"23:38","volumn":"2.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.74%","time":"23:39","volumn":"2.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"0.72%","time":"23:40","volumn":"2.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.76%","time":"23:41","volumn":"2.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"0.78%","time":"23:42","volumn":"2.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"0.90%","time":"23:43","volumn":"2.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.94%","time":"23:44","volumn":"2.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.94%","time":"23:45","volumn":"2.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.28","rise":"0.88%","time":"23:46","volumn":"2.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.86%","time":"23:47","volumn":"2.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.94%","time":"23:48","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"0.92%","time":"23:49","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.28","rise":"0.88%","time":"23:50","volumn":"2.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.31","rise":"1.00%","time":"23:51","volumn":"2.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"0.84%","time":"23:52","volumn":"2.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.28","rise":"0.88%","time":"23:53","volumn":"2.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.94%","time":"23:54","volumn":"2.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.98%","time":"23:55","volumn":"2.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.98%","time":"23:56","volumn":"2.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.98%","time":"23:57","volumn":"2.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"0.98%","time":"23:58","volumn":"2.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.32","rise":"1.04%","time":"23:59","volumn":"2.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"00:00","volumn":"2.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.89%","time":"00:01","volumn":"2.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"00:02","volumn":"2.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"00:03","volumn":"2.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"00:04","volumn":"2.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"00:05","volumn":"2.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.61%","time":"00:06","volumn":"2.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"00:07","volumn":"2.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.65%","time":"00:08","volumn":"2.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"00:09","volumn":"2.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:10","volumn":"2.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"00:11","volumn":"2.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"00:12","volumn":"2.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"00:13","volumn":"2.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"00:14","volumn":"2.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"00:15","volumn":"2.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:16","volumn":"2.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"00:17","volumn":"2.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"00:18","volumn":"2.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.70%","time":"00:19","volumn":"2.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:20","volumn":"2.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"00:21","volumn":"2.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:22","volumn":"2.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.71%","time":"00:23","volumn":"2.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.70%","time":"00:24","volumn":"2.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.70%","time":"00:25","volumn":"2.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"00:26","volumn":"2.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"00:27","volumn":"2.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.70%","time":"00:28","volumn":"2.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.70%","time":"00:29","volumn":"2.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"00:30","volumn":"2.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"00:31","volumn":"2.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"00:32","volumn":"2.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.78%","time":"00:33","volumn":"2.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"00:34","volumn":"2.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"00:35","volumn":"2.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.94%","time":"00:36","volumn":"2.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"00:37","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"00:38","volumn":"2.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"0.80%","time":"00:39","volumn":"2.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.73%","time":"00:40","volumn":"2.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"00:41","volumn":"2.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.71%","time":"00:42","volumn":"2.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"00:43","volumn":"2.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"00:44","volumn":"2.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:45","volumn":"2.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:46","volumn":"2.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"0.44%","time":"00:47","volumn":"2.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:48","volumn":"2.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.48%","time":"00:49","volumn":"3.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.56%","time":"00:50","volumn":"3.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.48%","time":"00:51","volumn":"3.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.52%","time":"00:52","volumn":"3.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"00:53","volumn":"3.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.57%","time":"00:54","volumn":"3.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.62%","time":"00:55","volumn":"3.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.61%","time":"00:56","volumn":"3.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:57","volumn":"3.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"00:58","volumn":"3.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"00:59","volumn":"3.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"01:00","volumn":"3.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"01:01","volumn":"3.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"01:02","volumn":"3.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"01:03","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"01:04","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"01:05","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.70%","time":"01:06","volumn":"3.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"01:07","volumn":"3.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.82%","time":"01:08","volumn":"3.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"01:09","volumn":"3.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.82%","time":"01:10","volumn":"3.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"01:11","volumn":"3.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.82%","time":"01:12","volumn":"3.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.83%","time":"01:13","volumn":"3.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"01:14","volumn":"3.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"01:15","volumn":"3.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.78%","time":"01:16","volumn":"3.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"0.80%","time":"01:17","volumn":"3.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"0.80%","time":"01:18","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"01:19","volumn":"3.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.82%","time":"01:20","volumn":"3.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:21","volumn":"3.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"01:22","volumn":"3.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:23","volumn":"3.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"01:24","volumn":"3.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"01:25","volumn":"3.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"0.80%","time":"01:26","volumn":"3.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"01:27","volumn":"3.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"0.80%","time":"01:28","volumn":"3.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.90%","time":"01:29","volumn":"3.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:30","volumn":"3.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:31","volumn":"3.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"01:32","volumn":"3.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"01:33","volumn":"3.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"01:34","volumn":"3.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.89%","time":"01:35","volumn":"3.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.90%","time":"01:36","volumn":"3.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"01:37","volumn":"3.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.31","rise":"1.00%","time":"01:38","volumn":"3.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.04%","time":"01:39","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.02%","time":"01:40","volumn":"3.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.98%","time":"01:41","volumn":"3.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.31","rise":"1.00%","time":"01:42","volumn":"3.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"01:43","volumn":"3.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"01:44","volumn":"3.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.93%","time":"01:45","volumn":"3.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.90%","time":"01:46","volumn":"3.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"01:47","volumn":"3.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:48","volumn":"3.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:49","volumn":"3.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.90%","time":"01:50","volumn":"3.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"01:51","volumn":"3.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:52","volumn":"3.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"01:53","volumn":"3.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.90%","time":"01:54","volumn":"3.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.94%","time":"01:55","volumn":"3.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.94%","time":"01:56","volumn":"3.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"01:57","volumn":"3.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"01:58","volumn":"3.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.06%","time":"01:59","volumn":"3.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"1.08%","time":"02:00","volumn":"3.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.31","rise":"1.01%","time":"02:01","volumn":"3.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.31","rise":"1.00%","time":"02:02","volumn":"3.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.98%","time":"02:03","volumn":"3.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"02:04","volumn":"3.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"02:05","volumn":"3.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.02%","time":"02:06","volumn":"3.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"1.07%","time":"02:07","volumn":"3.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.06%","time":"02:08","volumn":"3.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"1.08%","time":"02:09","volumn":"3.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"1.08%","time":"02:10","volumn":"3.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.04%","time":"02:11","volumn":"3.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.98%","time":"02:12","volumn":"3.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"02:13","volumn":"3.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.96%","time":"02:14","volumn":"3.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"02:15","volumn":"3.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"02:16","volumn":"3.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"02:17","volumn":"3.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.90%","time":"02:18","volumn":"3.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.94%","time":"02:19","volumn":"3.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.92%","time":"02:20","volumn":"3.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"02:21","volumn":"3.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.85%","time":"02:22","volumn":"3.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"02:23","volumn":"3.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"02:24","volumn":"3.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"0.81%","time":"02:25","volumn":"3.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"02:26","volumn":"3.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"02:27","volumn":"3.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.86%","time":"02:28","volumn":"3.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"02:29","volumn":"3.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"02:30","volumn":"3.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"02:31","volumn":"3.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.76%","time":"02:32","volumn":"3.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"02:33","volumn":"3.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"02:34","volumn":"3.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"02:35","volumn":"3.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"02:36","volumn":"3.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.78%","time":"02:37","volumn":"3.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"02:38","volumn":"3.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.78%","time":"02:39","volumn":"3.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.82%","time":"02:40","volumn":"3.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.84%","time":"02:41","volumn":"3.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.94%","time":"02:42","volumn":"3.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.04%","time":"02:43","volumn":"3.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.02%","time":"02:44","volumn":"3.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.06%","time":"02:45","volumn":"3.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.34","rise":"1.10%","time":"02:46","volumn":"3.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.06%","time":"02:47","volumn":"3.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.98%","time":"02:48","volumn":"4.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.31","rise":"1.00%","time":"02:49","volumn":"4.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.31","rise":"1.00%","time":"02:50","volumn":"4.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"1.02%","time":"02:51","volumn":"4.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.94%","time":"02:52","volumn":"4.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.88%","time":"02:53","volumn":"4.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.78%","time":"02:54","volumn":"4.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"02:55","volumn":"4.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"02:56","volumn":"4.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"02:57","volumn":"4.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"02:58","volumn":"4.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.74%","time":"02:59","volumn":"4.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"03:00","volumn":"4.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"03:01","volumn":"4.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"03:02","volumn":"4.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:03","volumn":"4.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"03:04","volumn":"4.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.62%","time":"03:05","volumn":"4.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:06","volumn":"4.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:07","volumn":"4.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.62%","time":"03:08","volumn":"4.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"03:09","volumn":"4.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:10","volumn":"4.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:11","volumn":"4.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.56%","time":"03:12","volumn":"4.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"03:13","volumn":"4.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:14","volumn":"4.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"03:15","volumn":"4.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:16","volumn":"4.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.62%","time":"03:17","volumn":"4.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"03:18","volumn":"4.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"03:19","volumn":"4.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"03:20","volumn":"4.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.68%","time":"03:21","volumn":"4.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"0.72%","time":"03:22","volumn":"4.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:23","volumn":"4.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"03:24","volumn":"4.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.60%","time":"03:25","volumn":"4.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.52%","time":"03:26","volumn":"4.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.58%","time":"03:27","volumn":"4.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.52%","time":"03:28","volumn":"4.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.52%","time":"03:29","volumn":"4.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.52%","time":"03:30","volumn":"4.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.56%","time":"03:31","volumn":"4.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.62%","time":"03:32","volumn":"4.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"03:33","volumn":"4.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.64%","time":"03:34","volumn":"4.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.62%","time":"03:35","volumn":"4.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"03:36","volumn":"4.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.56%","time":"03:37","volumn":"4.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"03:38","volumn":"4.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.46%","time":"03:39","volumn":"4.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.46%","time":"03:40","volumn":"4.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.46%","time":"03:41","volumn":"4.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.48%","time":"03:42","volumn":"4.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.52%","time":"03:43","volumn":"4.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.50%","time":"03:44","volumn":"4.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.48%","time":"03:45","volumn":"4.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.50%","time":"03:46","volumn":"4.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.58%","time":"03:47","volumn":"4.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"03:48","volumn":"4.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.70%","time":"03:49","volumn":"4.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.66%","time":"03:50","volumn":"4.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.50%","time":"03:51","volumn":"4.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.46%","time":"03:52","volumn":"4.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"0.44%","time":"03:53","volumn":"4.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.42%","time":"03:54","volumn":"4.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"0.44%","time":"03:55","volumn":"5.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.38%","time":"03:56","volumn":"5.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.42%","time":"03:57","volumn":"5.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.38%","time":"03:58","volumn":"5.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"0.44%","time":"03:59","volumn":"5.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.15","rise":"0.36%","time":"04:00","volumn":"5.61\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":"561.14\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["19.55%","4.90%","-9.74%","-24.39%","-39.03%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"33.92","rise":"0","time":"05\/03","volumn":"8.09\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"35.02","rise":"3.24%","time":"05\/04","volumn":"8.95\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"35.12","rise":"3.54%","time":"05\/05","volumn":"8.96\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"35.14","rise":"3.60%","time":"05\/08","volumn":"6.57\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"34.86","rise":"2.77%","time":"05\/09","volumn":"6.28\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"34.34","rise":"1.24%","time":"05\/10","volumn":"18.01\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"36.87","rise":"8.70%","time":"05\/11","volumn":"25.98\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"34.54","rise":"1.83%","time":"05\/12","volumn":"17.05\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"36.91","rise":"8.81%","time":"05\/15","volumn":"17.38\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"37.16","rise":"9.55%","time":"05\/16","volumn":"10.16\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"36.58","rise":"7.84%","time":"05\/17","volumn":"9.63\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"35.04","rise":"3.30%","time":"05\/18","volumn":"14.56\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.30","rise":"1.12%","time":"05\/19","volumn":"11.48\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"35.23","rise":"3.86%","time":"05\/22","volumn":"10.62\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.28","rise":"1.06%","time":"05\/23","volumn":"7.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"33.12","rise":"-2.36%","time":"05\/24","volumn":"13.97\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"31.68","rise":"-6.60%","time":"05\/25","volumn":"13.70\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"32.34","rise":"-4.66%","time":"05\/26","volumn":"9.95\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"31.34","rise":"-7.61%","time":"05\/30","volumn":"15.80\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"31.84","rise":"-6.13%","time":"05\/31","volumn":"18.73\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"33.77","rise":"-0.44%","time":"06\/01","volumn":"17.08\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"34.67","rise":"2.21%","time":"06\/02","volumn":"10.32\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.53","rise":"4.75%","time":"06\/05","volumn":"10.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.99","rise":"9.05%","time":"06\/06","volumn":"15.40\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.19","rise":"6.69%","time":"06\/07","volumn":"11.10\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.48","rise":"7.55%","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.82","rise":"5.60%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.94","rise":"5.96%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"9.76%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"11.67%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"15.57%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"15.24%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"7.34%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"5.63%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"5.63%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"0.56%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"0.85%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"3.15%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"0.32%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-1.95%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-1.62%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"1.39%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"1.53%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-1.77%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"3.18%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"3.74%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"3.95%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"8.05%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"13.80%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"10.20%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"9.14%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"4.07%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"5.10%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"5.87%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"7.05%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"10.85%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"11.35%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"13.12%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"9.73%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"17.25%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"19.55%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"15.80%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"10.52%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"14.39%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"13.00%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"12.47%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"9.94%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"8.81%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"11.23%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"5.25%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"6.13%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"3.80%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"0.59%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"0.24%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-4.63%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-4.30%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-4.13%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-2.56%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-4.89%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-5.07%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-2.56%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-0.53%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-2.09%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-4.33%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-1.71%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-1.24%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-2.62%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-6.90%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-6.72%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-8.14%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-8.70%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-8.81%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-8.73%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-9.07%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-10.50%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-11.91%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-12.77%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-14.36%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-12.59%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-14.45%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-16.66%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-16.89%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-18.07%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-16.36%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-16.54%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-18.34%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-18.54%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-17.78%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-14.95%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-16.07%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-13.00%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-12.79%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-20.19%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-22.49%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-20.75%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-23.67%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-25.94%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-28.33%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-30.37%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-29.13%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-27.80%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-28.18%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-25.83%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-26.62%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-25.77%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-27.30%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-27.56%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-26.15%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-22.82%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-22.32%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-23.17%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-24.26%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-26.33%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-26.30%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-26.33%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-23.50%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-17.95%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-19.46%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-20.84%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-18.07%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-19.46%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-18.78%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-17.45%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-18.69%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-19.22%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-21.34%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-21.37%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-22.17%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-23.85%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-25.24%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-23.82%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-22.85%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-24.26%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-26.77%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-28.01%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-27.68%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-24.88%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-21.43%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-23.70%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-20.87%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-24.32%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-19.75%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-20.90%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-20.84%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-20.43%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-18.19%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-17.07%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-22.05%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-21.26%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-22.17%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-23.58%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-25.71%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-27.59%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-27.71%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-27.39%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-29.42%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-32.72%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-36.14%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-37.32%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-36.53%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-38.38%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-33.79%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-32.67%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-31.69%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-31.90%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-33.08%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-35.17%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-35.76%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-36.73%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-38.03%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-36.23%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-31.16%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-34.29%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-37.23%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-36.26%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-34.76%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-37.00%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-34.02%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-32.78%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-30.84%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-33.76%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-32.10%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-31.60%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-31.78%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-32.37%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-31.25%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-34.99%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-35.55%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-34.43%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-37.74%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-39.03%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-28.80%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-31.52%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-29.27%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-25.38%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-21.55%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-19.66%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-22.49%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-21.31%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-20.14%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-20.90%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-19.28%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-22.49%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-24.12%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-23.23%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-24.53%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-21.96%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-21.49%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-20.40%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-20.25%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-21.85%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-23.00%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-23.29%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-23.53%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-21.29%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-21.37%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-20.43%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-25.15%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-25.06%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-26.12%","time":"04\/16","volumn":"7.52\u4e07"}],"points":"240"}}