{"amount":"1.36\u4ebf","changeAmount":"0.13","close":"31.07","currentPrice":"31.20","currenttime":"2024-05-18 04:00:05","e":{"@attributes":{"datetime":"2024-05-18 04:00:05","e1":"31.20","e2":"0.13","e3":"(0.42%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["31.36","30.95","30.52","30.10","29.68"]},"cyrate":{"o":["5.66%","4.26%","2.86%","1.46%","0.06%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"0","time":"02:35","volumn":"364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"0.10%","time":"02:40","volumn":"842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"0.15%","time":"02:45","volumn":"230.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"0.17%","time":"02:50","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"0.09%","time":"02:55","volumn":"478.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"0.10%","time":"03:00","volumn":"360.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"0.20%","time":"03:05","volumn":"416.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"0.20%","time":"03:10","volumn":"319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"0.15%","time":"03:15","volumn":"321.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.76","rise":"0.25%","time":"03:20","volumn":"669.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.76","rise":"0.25%","time":"03:25","volumn":"583.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"0.06%","time":"03:30","volumn":"392.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"0.20%","time":"03:35","volumn":"591.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"0.17%","time":"03:40","volumn":"592.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"0.13%","time":"03:45","volumn":"835.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"0.07%","time":"03:50","volumn":"625.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.77","rise":"0.27%","time":"03:55","volumn":"1497.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.72","rise":"0.12%","time":"04:00","volumn":"1.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.93","rise":"0.81%","time":"21:35","volumn":"1459.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.98","rise":"0.99%","time":"21:40","volumn":"1231.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.21%","time":"21:45","volumn":"561.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.25%","time":"21:50","volumn":"560.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"1.40%","time":"21:55","volumn":"336.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.31%","time":"22:00","volumn":"342.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.31%","time":"22:05","volumn":"346.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.45%","time":"22:10","volumn":"640.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.31%","time":"22:15","volumn":"2512.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.47%","time":"22:20","volumn":"464.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.53%","time":"22:25","volumn":"489.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.36%","time":"22:30","volumn":"362.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.38%","time":"22:35","volumn":"562.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.55%","time":"22:40","volumn":"510.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.62%","time":"22:45","volumn":"374.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.17","rise":"1.63%","time":"22:50","volumn":"646.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.55%","time":"22:55","volumn":"280.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.47%","time":"23:00","volumn":"539.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.36%","time":"23:05","volumn":"355.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.58%","time":"23:10","volumn":"537.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.55%","time":"23:15","volumn":"171.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.62%","time":"23:20","volumn":"573.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.58%","time":"23:25","volumn":"547.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"1.40%","time":"23:30","volumn":"557.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.33%","time":"23:35","volumn":"380.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.23%","time":"23:40","volumn":"652.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.28%","time":"23:45","volumn":"339.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.33%","time":"23:50","volumn":"433.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.43%","time":"23:55","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.47%","time":"00:00","volumn":"386.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"1.50%","time":"00:05","volumn":"474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"1.50%","time":"00:10","volumn":"440.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.41%","time":"00:15","volumn":"458.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.41%","time":"00:20","volumn":"506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.41%","time":"00:25","volumn":"247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.36%","time":"00:30","volumn":"485.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.28%","time":"00:35","volumn":"449.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.35%","time":"00:40","volumn":"2484.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.10","rise":"1.40%","time":"00:45","volumn":"237.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.28%","time":"00:50","volumn":"327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.08","rise":"1.33%","time":"00:55","volumn":"385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.29%","time":"01:00","volumn":"249.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.99%","time":"01:05","volumn":"427.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.91%","time":"01:10","volumn":"368.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.91%","time":"01:15","volumn":"273.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"1.01%","time":"01:20","volumn":"417.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.01","rise":"1.09%","time":"01:25","volumn":"395.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"1.03%","time":"01:30","volumn":"202.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"1.06%","time":"01:35","volumn":"294.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.98%","time":"01:40","volumn":"176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.98%","time":"01:45","volumn":"199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.98%","time":"01:50","volumn":"296.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.96%","time":"01:55","volumn":"131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.99%","time":"02:00","volumn":"257.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.89%","time":"02:05","volumn":"412.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.84%","time":"02:10","volumn":"187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.88%","time":"02:15","volumn":"328.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.91%","time":"02:20","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.94%","time":"02:25","volumn":"159.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.88%","time":"02:30","volumn":"403.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.94%","time":"02:35","volumn":"214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.88%","time":"02:40","volumn":"193.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.91%","time":"02:45","volumn":"196.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.81%","time":"02:50","volumn":"401.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.81%","time":"02:55","volumn":"315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.81%","time":"03:00","volumn":"108.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.86%","time":"03:05","volumn":"215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.86%","time":"03:10","volumn":"619.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.94%","time":"03:15","volumn":"265.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.93%","time":"03:20","volumn":"857.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.89%","time":"03:25","volumn":"535.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.91%","time":"03:30","volumn":"590.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.98%","time":"03:35","volumn":"512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.98%","time":"03:40","volumn":"849.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"1.03%","time":"03:45","volumn":"680.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.96%","time":"03:50","volumn":"555.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.94%","time":"03:55","volumn":"2097.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.86%","time":"04:00","volumn":"1.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.06","rise":"1.26%","time":"21:35","volumn":"1701.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"1.50%","time":"21:40","volumn":"456.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.24","rise":"1.87%","time":"21:45","volumn":"369.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.18","rise":"1.65%","time":"21:50","volumn":"266.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.20","rise":"1.73%","time":"21:55","volumn":"388.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.30","rise":"2.07%","time":"22:00","volumn":"539.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"2.17%","time":"22:05","volumn":"586.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"2.26%","time":"22:10","volumn":"434.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"2.16%","time":"22:15","volumn":"350.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"2.22%","time":"22:20","volumn":"374.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"2.29%","time":"22:25","volumn":"459.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"2.17%","time":"22:30","volumn":"422.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.35","rise":"2.24%","time":"22:35","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"2.29%","time":"22:40","volumn":"557.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.39","rise":"2.37%","time":"22:45","volumn":"451.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.43","rise":"2.51%","time":"22:50","volumn":"669.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"2.75%","time":"22:55","volumn":"1977.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.98%","time":"23:00","volumn":"1777.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"3.10%","time":"23:05","volumn":"1445.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"3.32%","time":"23:10","volumn":"806.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"3.22%","time":"23:15","volumn":"878.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"3.27%","time":"23:20","volumn":"921.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.72","rise":"3.49%","time":"23:25","volumn":"2233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"3.54%","time":"23:30","volumn":"1368.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"3.76%","time":"23:35","volumn":"928.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"3.77%","time":"23:40","volumn":"1801.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"3.72%","time":"23:45","volumn":"684.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.78","rise":"3.69%","time":"23:50","volumn":"771.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"3.71%","time":"23:55","volumn":"673.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"3.67%","time":"00:00","volumn":"821.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.71","rise":"3.47%","time":"00:05","volumn":"933.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.70","rise":"3.41%","time":"00:10","volumn":"499.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"3.65%","time":"00:15","volumn":"2159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"3.62%","time":"00:20","volumn":"678.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"3.72%","time":"00:25","volumn":"431.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"3.79%","time":"00:30","volumn":"564.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"3.72%","time":"00:35","volumn":"1145.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"3.82%","time":"00:40","volumn":"468.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.96%","time":"00:45","volumn":"645.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.90","rise":"4.09%","time":"00:50","volumn":"1031.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.85","rise":"3.92%","time":"00:55","volumn":"660.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"4.01%","time":"01:00","volumn":"357.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"4.03%","time":"01:05","volumn":"661.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"3.72%","time":"01:10","volumn":"642.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"3.66%","time":"01:15","volumn":"405.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"3.62%","time":"01:20","volumn":"433.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"3.50%","time":"01:25","volumn":"341.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"3.67%","time":"01:30","volumn":"1029.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"3.66%","time":"01:35","volumn":"611.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"3.69%","time":"01:40","volumn":"220.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"3.62%","time":"01:45","volumn":"434.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"3.62%","time":"01:50","volumn":"467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"3.69%","time":"01:55","volumn":"289.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"3.71%","time":"02:00","volumn":"340.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"3.84%","time":"02:05","volumn":"447.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"3.72%","time":"02:10","volumn":"714.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"3.71%","time":"02:15","volumn":"775.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"3.77%","time":"02:20","volumn":"479.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"3.86%","time":"02:25","volumn":"316.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"3.66%","time":"02:30","volumn":"377.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"3.81%","time":"02:35","volumn":"445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"4.02%","time":"02:40","volumn":"732.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.84","rise":"3.87%","time":"02:45","volumn":"603.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.85","rise":"3.92%","time":"02:50","volumn":"221.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.96%","time":"02:55","volumn":"516.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.98%","time":"03:00","volumn":"381.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.90","rise":"4.09%","time":"03:05","volumn":"619.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"4.02%","time":"03:10","volumn":"1151.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.84","rise":"3.87%","time":"03:15","volumn":"465.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.94%","time":"03:20","volumn":"608.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.84","rise":"3.89%","time":"03:25","volumn":"1051.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"3.86%","time":"03:30","volumn":"674.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"3.74%","time":"03:35","volumn":"1279.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"3.86%","time":"03:40","volumn":"762.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"3.76%","time":"03:45","volumn":"1467.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"3.76%","time":"03:50","volumn":"1310.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"3.74%","time":"03:55","volumn":"2872.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"3.62%","time":"04:00","volumn":"2.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"5.32%","time":"21:35","volumn":"2810.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"5.02%","time":"21:40","volumn":"904.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.09","rise":"4.73%","time":"21:45","volumn":"596.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.16","rise":"4.97%","time":"21:50","volumn":"668.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.19","rise":"5.07%","time":"21:55","volumn":"573.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.14","rise":"4.92%","time":"22:00","volumn":"491.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.14","rise":"4.88%","time":"22:05","volumn":"663.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.11","rise":"4.78%","time":"22:10","volumn":"758.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.13","rise":"4.87%","time":"22:15","volumn":"949.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"5.05%","time":"22:20","volumn":"607.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.20","rise":"5.12%","time":"22:25","volumn":"528.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.23","rise":"5.19%","time":"22:30","volumn":"701.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.16","rise":"4.99%","time":"22:35","volumn":"584.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.16","rise":"4.97%","time":"22:40","volumn":"742.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"5.05%","time":"22:45","volumn":"537.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.18","rise":"5.04%","time":"22:50","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.17","rise":"5.00%","time":"22:55","volumn":"1159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.22","rise":"5.17%","time":"23:00","volumn":"810.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"5.34%","time":"23:05","volumn":"664.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.30","rise":"5.44%","time":"23:10","volumn":"546.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.30","rise":"5.46%","time":"23:15","volumn":"664.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.26","rise":"5.32%","time":"23:20","volumn":"443.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.25","rise":"5.27%","time":"23:25","volumn":"469.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.25","rise":"5.29%","time":"23:30","volumn":"562.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"5.32%","time":"23:35","volumn":"532.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.16","rise":"4.97%","time":"23:40","volumn":"494.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.13","rise":"4.87%","time":"23:45","volumn":"478.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.14","rise":"4.90%","time":"23:50","volumn":"342.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.15","rise":"4.94%","time":"23:55","volumn":"411.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.16","rise":"4.95%","time":"00:00","volumn":"327.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.23","rise":"5.19%","time":"00:05","volumn":"493.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.17","rise":"5.00%","time":"00:10","volumn":"508.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.20","rise":"5.12%","time":"00:15","volumn":"341.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.20","rise":"5.09%","time":"00:20","volumn":"311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.21","rise":"5.14%","time":"00:25","volumn":"315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.23","rise":"5.19%","time":"00:30","volumn":"342.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.25","rise":"5.26%","time":"00:35","volumn":"254.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.25","rise":"5.29%","time":"00:40","volumn":"440.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.32","rise":"5.49%","time":"00:45","volumn":"361.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.34","rise":"5.59%","time":"00:50","volumn":"684.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.34","rise":"5.56%","time":"00:55","volumn":"389.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.36","rise":"5.64%","time":"01:00","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.36","rise":"5.66%","time":"01:05","volumn":"326.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.34","rise":"5.59%","time":"01:10","volumn":"408.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.32","rise":"5.49%","time":"01:15","volumn":"343.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.32","rise":"5.51%","time":"01:20","volumn":"211.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.31","rise":"5.47%","time":"01:25","volumn":"434.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.42%","time":"01:30","volumn":"359.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.42%","time":"01:35","volumn":"255.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.26","rise":"5.31%","time":"01:40","volumn":"472.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.22","rise":"5.17%","time":"01:45","volumn":"626.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.28","rise":"5.36%","time":"01:50","volumn":"566.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.27","rise":"5.32%","time":"01:55","volumn":"273.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.27","rise":"5.32%","time":"02:00","volumn":"368.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.23","rise":"5.20%","time":"02:05","volumn":"366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.23","rise":"5.20%","time":"02:10","volumn":"280.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.20","rise":"5.12%","time":"02:15","volumn":"234.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.18","rise":"5.02%","time":"02:20","volumn":"381.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.18","rise":"5.02%","time":"02:25","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.18","rise":"5.04%","time":"02:30","volumn":"435.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.15","rise":"4.94%","time":"02:35","volumn":"306.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.16","rise":"4.99%","time":"02:40","volumn":"272.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.16","rise":"4.97%","time":"02:45","volumn":"544.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.16","rise":"4.95%","time":"02:50","volumn":"288.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.20","rise":"5.09%","time":"02:55","volumn":"377.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.20","rise":"5.12%","time":"03:00","volumn":"480.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.21","rise":"5.15%","time":"03:05","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.23","rise":"5.19%","time":"03:10","volumn":"211.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.25","rise":"5.26%","time":"03:15","volumn":"1001.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.25","rise":"5.26%","time":"03:20","volumn":"438.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.25","rise":"5.29%","time":"03:25","volumn":"584.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.29","rise":"5.41%","time":"03:30","volumn":"495.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.42%","time":"03:35","volumn":"552.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.32","rise":"5.49%","time":"03:40","volumn":"844.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.29","rise":"5.41%","time":"03:45","volumn":"979.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.42%","time":"03:50","volumn":"1414.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.29","rise":"5.39%","time":"03:55","volumn":"3332.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.36","rise":"5.64%","time":"04:00","volumn":"2.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.21","rise":"5.14%","time":"21:35","volumn":"2418.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.20","rise":"5.09%","time":"21:40","volumn":"1014.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.25","rise":"5.26%","time":"21:45","volumn":"738.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.26","rise":"5.31%","time":"21:50","volumn":"675.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.16","rise":"4.99%","time":"21:55","volumn":"472.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.15","rise":"4.94%","time":"22:00","volumn":"486.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.21","rise":"5.15%","time":"22:05","volumn":"477.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.18","rise":"5.02%","time":"22:10","volumn":"757.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.12","rise":"4.85%","time":"22:15","volumn":"433.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.17","rise":"5.01%","time":"22:20","volumn":"333.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.14","rise":"4.92%","time":"22:25","volumn":"338.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.17","rise":"5.00%","time":"22:30","volumn":"338.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.14","rise":"4.90%","time":"22:35","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.12","rise":"4.83%","time":"22:40","volumn":"366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.18","rise":"5.05%","time":"22:45","volumn":"275.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.16","rise":"4.95%","time":"22:50","volumn":"343.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.20","rise":"5.09%","time":"22:55","volumn":"392.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.23","rise":"5.19%","time":"23:00","volumn":"569.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.46%","time":"23:05","volumn":"548.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.44%","time":"23:10","volumn":"452.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.29","rise":"5.41%","time":"23:15","volumn":"308.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.31","rise":"5.47%","time":"23:20","volumn":"327.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.33","rise":"5.54%","time":"23:25","volumn":"534.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.34","rise":"5.57%","time":"23:30","volumn":"624.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.33","rise":"5.54%","time":"23:35","volumn":"443.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.46%","time":"23:40","volumn":"392.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.31","rise":"5.47%","time":"23:45","volumn":"390.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.27","rise":"5.34%","time":"23:50","volumn":"474.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.30","rise":"5.44%","time":"23:55","volumn":"244.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.31","rise":"5.47%","time":"00:00","volumn":"239.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.27","rise":"5.32%","time":"00:05","volumn":"477.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.29","rise":"5.39%","time":"00:10","volumn":"259.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.32","rise":"5.51%","time":"00:15","volumn":"208.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.30","rise":"5.42%","time":"00:20","volumn":"221.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.31","rise":"5.47%","time":"00:25","volumn":"216.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.29","rise":"5.41%","time":"00:30","volumn":"445.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.27","rise":"5.36%","time":"00:35","volumn":"255.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.29","rise":"5.39%","time":"00:40","volumn":"268.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.27","rise":"5.36%","time":"00:45","volumn":"415.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.27","rise":"5.32%","time":"00:50","volumn":"143.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.28","rise":"5.37%","time":"00:55","volumn":"257.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.25","rise":"5.26%","time":"01:00","volumn":"478.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.23","rise":"5.19%","time":"01:05","volumn":"257.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.25","rise":"5.27%","time":"01:10","volumn":"337.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.20","rise":"5.09%","time":"01:15","volumn":"804.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.21","rise":"5.15%","time":"01:20","volumn":"343.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.17","rise":"5.00%","time":"01:25","volumn":"375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"5.04%","time":"01:30","volumn":"307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"5.04%","time":"01:35","volumn":"360.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.99%","time":"01:40","volumn":"279.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"5.02%","time":"01:45","volumn":"456.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.95%","time":"01:50","volumn":"195.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.20","rise":"5.09%","time":"01:55","volumn":"220.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"5.02%","time":"02:00","volumn":"537.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"5.02%","time":"02:05","volumn":"212.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.99%","time":"02:10","volumn":"478.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.97%","time":"02:15","volumn":"322.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.99%","time":"02:20","volumn":"181.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.95%","time":"02:25","volumn":"478.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"4.90%","time":"02:30","volumn":"327.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"4.92%","time":"02:35","volumn":"306.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.95%","time":"02:40","volumn":"325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.95%","time":"02:45","volumn":"261.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"4.92%","time":"02:50","volumn":"485.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"4.95%","time":"02:55","volumn":"295.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"4.94%","time":"03:00","volumn":"580.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"4.92%","time":"03:05","volumn":"524.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"4.90%","time":"03:10","volumn":"558.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"4.85%","time":"03:15","volumn":"289.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"4.83%","time":"03:20","volumn":"591.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"4.77%","time":"03:25","volumn":"456.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.05","rise":"4.60%","time":"03:30","volumn":"903.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.07","rise":"4.65%","time":"03:35","volumn":"1235.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.05","rise":"4.62%","time":"03:40","volumn":"885.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.02","rise":"4.48%","time":"03:45","volumn":"1404.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.06","rise":"4.63%","time":"03:50","volumn":"1883.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.07","rise":"4.67%","time":"03:55","volumn":"1981.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.07","rise":"4.67%","time":"04:00","volumn":"1.85\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.00","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.75","ratio":"-0.05%"}],"marketCapitalization":"305.99\u4ebf","maxPrice":"31.28","minPrice":"31.01","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["31.36","30.44","29.52","28.59","27.67"]},"cyrate":{"o":["12.77%","9.45%","6.13%","2.81%","-0.50%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"0","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-0.40%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-0.50%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"1.04%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"1.15%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"0.68%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"1.65%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"1.01%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-0.22%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"0.47%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"1.33%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"2.19%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"2.16%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"5.86%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"6.62%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"6.87%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"7.66%","time":"05\/13","volumn":"5.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"10.61%","time":"05\/14","volumn":"8.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.36","rise":"12.77%","time":"05\/15","volumn":"6.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.07","rise":"11.72%","time":"05\/16","volumn":"5.74\u4e07"}],"points":"20"},"open":"31.19","priceChangeRatio":"0.42%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u60e0\u666e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["31.27","31.20","31.14","31.08","31.01"]},"cyrate":{"o":["0.64%","0.43%","0.23%","0.02%","-0.19%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.22","rise":"0.48%","time":"21:31","volumn":"1501.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.24","rise":"0.55%","time":"21:32","volumn":"1532.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.27","rise":"0.64%","time":"21:33","volumn":"1618.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.21","rise":"0.47%","time":"21:34","volumn":"1690.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.21","rise":"0.47%","time":"21:35","volumn":"1738.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.23","rise":"0.51%","time":"21:36","volumn":"1825.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.17","rise":"0.32%","time":"21:37","volumn":"1890.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.37%","time":"21:38","volumn":"1936.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.20","rise":"0.42%","time":"21:39","volumn":"2013.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.19","rise":"0.39%","time":"21:40","volumn":"2030.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.24%","time":"21:41","volumn":"2156.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.24%","time":"21:42","volumn":"2191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"21:43","volumn":"2236.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"21:44","volumn":"2352.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.11%","time":"21:45","volumn":"2404.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"21:46","volumn":"2494.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"21:47","volumn":"2564.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.07","rise":"0.02%","time":"21:48","volumn":"2622.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.06","rise":"-0.03%","time":"21:49","volumn":"2668.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.06","rise":"-0.02%","time":"21:50","volumn":"2703.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.06","rise":"-0.04%","time":"21:51","volumn":"2814.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.05","rise":"-0.06%","time":"21:52","volumn":"2845.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.06","rise":"-0.03%","time":"21:53","volumn":"2908.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.08","rise":"0.03%","time":"21:54","volumn":"3082.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.08","rise":"0.03%","time":"21:55","volumn":"3134.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"21:56","volumn":"3325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.08%","time":"21:57","volumn":"3389.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.06%","time":"21:58","volumn":"3455.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"21:59","volumn":"3508.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.11%","time":"22:00","volumn":"3517.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.06%","time":"22:01","volumn":"3646.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.05%","time":"22:02","volumn":"3660.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.05%","time":"22:03","volumn":"3713.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"22:04","volumn":"3753.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.11%","time":"22:05","volumn":"3917.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.13","rise":"0.19%","time":"22:06","volumn":"3986.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.22%","time":"22:07","volumn":"4113.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.18%","time":"22:08","volumn":"4160.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.12%","time":"22:09","volumn":"4250.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.13%","time":"22:10","volumn":"4365.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.13%","time":"22:11","volumn":"4476.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.13%","time":"22:12","volumn":"4548.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.11%","time":"22:13","volumn":"4634.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.05%","time":"22:14","volumn":"4751.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.07","rise":"0.02%","time":"22:15","volumn":"4838.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.07","rise":"0.00%","time":"22:16","volumn":"4854.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.04","rise":"-0.10%","time":"22:17","volumn":"5046.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.02","rise":"-0.16%","time":"22:18","volumn":"5127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.04","rise":"-0.11%","time":"22:19","volumn":"5240.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.03","rise":"-0.13%","time":"22:20","volumn":"5410.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.01","rise":"-0.19%","time":"22:21","volumn":"5537.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.05","rise":"-0.08%","time":"22:22","volumn":"5612.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.05","rise":"-0.08%","time":"22:23","volumn":"5641.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.06","rise":"-0.03%","time":"22:24","volumn":"5686.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.05","rise":"-0.05%","time":"22:25","volumn":"5814.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.05%","time":"22:26","volumn":"5848.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"22:27","volumn":"5886.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.13","rise":"0.19%","time":"22:28","volumn":"6159.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.13%","time":"22:29","volumn":"6270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.16%","time":"22:30","volumn":"6320.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.21%","time":"22:31","volumn":"6400.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.23%","time":"22:32","volumn":"6412.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.21%","time":"22:33","volumn":"6489.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.23%","time":"22:34","volumn":"6534.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.13","rise":"0.19%","time":"22:35","volumn":"6624.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.18%","time":"22:36","volumn":"6727.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.18%","time":"22:37","volumn":"6756.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.18%","time":"22:38","volumn":"6772.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.13","rise":"0.19%","time":"22:39","volumn":"6785.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.13","rise":"0.21%","time":"22:40","volumn":"6931.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:41","volumn":"6980.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.13%","time":"22:42","volumn":"7029.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:43","volumn":"7049.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:44","volumn":"7078.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.16%","time":"22:45","volumn":"7121.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"22:46","volumn":"7302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.08%","time":"22:47","volumn":"7340.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.11%","time":"22:48","volumn":"7380.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.16%","time":"22:49","volumn":"7433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.18%","time":"22:50","volumn":"7466.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:51","volumn":"7563.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:52","volumn":"7607.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.21%","time":"22:53","volumn":"7684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:54","volumn":"7767.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.18%","time":"22:55","volumn":"7846.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:56","volumn":"7890.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.14%","time":"22:57","volumn":"7912.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.11","rise":"0.11%","time":"22:58","volumn":"8019.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.08%","time":"22:59","volumn":"8090.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.07%","time":"23:00","volumn":"8187.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.08","rise":"0.03%","time":"23:01","volumn":"8224.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.06%","time":"23:02","volumn":"8311.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"23:03","volumn":"8381.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.05%","time":"23:04","volumn":"8515.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.06%","time":"23:05","volumn":"8548.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.06%","time":"23:06","volumn":"8551.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.10","rise":"0.10%","time":"23:07","volumn":"8643.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.09","rise":"0.08%","time":"23:08","volumn":"8746.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.18%","time":"23:09","volumn":"8872.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.12","rise":"0.16%","time":"23:10","volumn":"8901.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.21%","time":"23:11","volumn":"9003.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:12","volumn":"9076.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:13","volumn":"9207.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.35%","time":"23:14","volumn":"9313.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.37%","time":"23:15","volumn":"9354.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:16","volumn":"9462.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.34%","time":"23:17","volumn":"9487.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.34%","time":"23:18","volumn":"9560.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.35%","time":"23:19","volumn":"9579.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"23:20","volumn":"9710.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"23:21","volumn":"9877.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:22","volumn":"9914.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.24%","time":"23:23","volumn":"9998.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"23:24","volumn":"1.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:25","volumn":"1.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:26","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.17","rise":"0.32%","time":"23:27","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:28","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:29","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:30","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:31","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"23:32","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.17","rise":"0.32%","time":"23:33","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.29%","time":"23:34","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:35","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.24%","time":"23:36","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"23:37","volumn":"1.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.28%","time":"23:38","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"23:39","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.26%","time":"23:40","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.14","rise":"0.24%","time":"23:41","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.15","rise":"0.25%","time":"23:42","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.27%","time":"23:43","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:44","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.29%","time":"23:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.37%","time":"23:46","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.37%","time":"23:47","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.37%","time":"23:48","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.37%","time":"23:49","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.35%","time":"23:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.37%","time":"23:51","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.17","rise":"0.32%","time":"23:52","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.35%","time":"23:53","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:54","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:55","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.16","rise":"0.31%","time":"23:56","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.17","rise":"0.32%","time":"23:57","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.18","rise":"0.34%","time":"23:58","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.17","rise":"0.31%","time":"23:59","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"00:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"00:01","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"00:02","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.17","rise":"0.32%","time":"00:03","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.17","rise":"0.32%","time":"00:04","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.17","rise":"0.34%","time":"00:05","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:06","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:07","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.15","rise":"0.26%","time":"00:08","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.23%","time":"00:09","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:10","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.23%","time":"00:11","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"00:12","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"00:13","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.19%","time":"00:14","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:15","volumn":"1.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.23%","time":"00:16","volumn":"1.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"00:17","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.10","rise":"0.10%","time":"00:18","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.08%","time":"00:19","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.06%","time":"00:20","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"00:21","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.06%","time":"00:22","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.04","rise":"-0.10%","time":"00:23","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.06%","time":"00:24","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.01%","time":"00:25","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"00:26","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"00:27","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.01%","time":"00:28","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.01%","time":"00:29","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"00:30","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"00:31","volumn":"1.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"00:32","volumn":"1.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.18%","time":"00:33","volumn":"1.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.19%","time":"00:34","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.18%","time":"00:35","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.16%","time":"00:36","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.23%","time":"00:37","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:38","volumn":"1.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:39","volumn":"1.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:40","volumn":"1.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.15","rise":"0.26%","time":"00:41","volumn":"1.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:42","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:43","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.15","rise":"0.26%","time":"00:44","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:45","volumn":"1.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"00:46","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:47","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:48","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:49","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:51","volumn":"1.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"00:52","volumn":"1.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.29%","time":"00:53","volumn":"1.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:54","volumn":"1.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"00:55","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.29%","time":"00:56","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"00:57","volumn":"1.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"00:58","volumn":"1.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"00:59","volumn":"1.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.29%","time":"01:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"01:01","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"01:02","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"01:03","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.17","rise":"0.32%","time":"01:04","volumn":"1.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.29%","time":"01:05","volumn":"1.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"01:06","volumn":"1.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"01:07","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"01:08","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.35%","time":"01:09","volumn":"1.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"01:10","volumn":"1.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.31%","time":"01:11","volumn":"1.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.23%","time":"01:12","volumn":"1.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.19%","time":"01:13","volumn":"1.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.19%","time":"01:14","volumn":"1.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:15","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.20%","time":"01:16","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:17","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.19%","time":"01:18","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.23%","time":"01:19","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"01:20","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"01:21","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"01:22","volumn":"1.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.19%","time":"01:23","volumn":"1.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.13","rise":"0.19%","time":"01:24","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:25","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:26","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:27","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"01:28","volumn":"1.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.23%","time":"01:29","volumn":"1.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.27%","time":"01:30","volumn":"1.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:31","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:32","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"01:33","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.18%","time":"01:34","volumn":"1.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.16%","time":"01:35","volumn":"1.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.08%","time":"01:36","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"01:37","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"01:38","volumn":"1.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"01:39","volumn":"1.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"01:40","volumn":"1.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.04","rise":"-0.10%","time":"01:41","volumn":"1.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.04","rise":"-0.10%","time":"01:42","volumn":"1.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"01:43","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"01:44","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"01:45","volumn":"1.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"01:46","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.06%","time":"01:47","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.06%","time":"01:48","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.04","rise":"-0.10%","time":"01:49","volumn":"1.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.06%","time":"01:50","volumn":"1.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"01:51","volumn":"1.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.01%","time":"01:52","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"01:53","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"01:54","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"01:55","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"01:56","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.08","rise":"0.03%","time":"01:57","volumn":"1.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"01:58","volumn":"1.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.00%","time":"01:59","volumn":"1.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:00","volumn":"1.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"02:01","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"02:02","volumn":"1.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:03","volumn":"1.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.04","rise":"-0.10%","time":"02:04","volumn":"1.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.04","rise":"-0.11%","time":"02:05","volumn":"1.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:06","volumn":"1.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"02:07","volumn":"1.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:08","volumn":"1.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:09","volumn":"1.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:10","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:11","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"02:12","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:13","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.02%","time":"02:14","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:15","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:16","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:17","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"02:18","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:19","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:20","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:21","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:22","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:23","volumn":"2.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:24","volumn":"2.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"02:25","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:26","volumn":"2.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"02:27","volumn":"2.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"02:28","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"02:29","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"02:30","volumn":"2.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:31","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:32","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:33","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"02:34","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:35","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:36","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:37","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:38","volumn":"2.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:39","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:40","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:41","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.04","rise":"-0.10%","time":"02:42","volumn":"2.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:43","volumn":"2.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:44","volumn":"2.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:45","volumn":"2.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:46","volumn":"2.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.08%","time":"02:47","volumn":"2.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.06%","time":"02:48","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"02:49","volumn":"2.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"02:50","volumn":"2.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.05","rise":"-0.05%","time":"02:51","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.06","rise":"-0.03%","time":"02:52","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"-0.02%","time":"02:53","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"02:54","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:55","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"02:56","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:57","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"02:58","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"02:59","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"03:00","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"03:01","volumn":"2.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"03:02","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"03:03","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"03:04","volumn":"2.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"03:05","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.02%","time":"03:06","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.07","rise":"0.00%","time":"03:07","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.06%","time":"03:08","volumn":"2.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.08","rise":"0.05%","time":"03:09","volumn":"2.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.08%","time":"03:10","volumn":"2.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.16%","time":"03:11","volumn":"2.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:12","volumn":"2.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:13","volumn":"2.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.16%","time":"03:14","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:15","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:16","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:17","volumn":"2.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:18","volumn":"2.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.10","rise":"0.10%","time":"03:19","volumn":"2.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"03:20","volumn":"2.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:21","volumn":"2.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:22","volumn":"2.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.13%","time":"03:23","volumn":"2.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"03:24","volumn":"2.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.10","rise":"0.10%","time":"03:25","volumn":"2.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"03:26","volumn":"2.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"03:27","volumn":"2.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:28","volumn":"2.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:29","volumn":"2.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.18%","time":"03:30","volumn":"2.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.12","rise":"0.16%","time":"03:31","volumn":"2.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"03:32","volumn":"2.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"03:33","volumn":"2.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"03:34","volumn":"2.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.16","rise":"0.29%","time":"03:35","volumn":"2.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"03:36","volumn":"2.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.21%","time":"03:37","volumn":"2.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"03:38","volumn":"2.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"03:39","volumn":"2.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"03:40","volumn":"2.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"03:41","volumn":"2.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.14%","time":"03:42","volumn":"2.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.13%","time":"03:43","volumn":"2.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"03:44","volumn":"2.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"03:45","volumn":"2.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.11","rise":"0.11%","time":"03:46","volumn":"2.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"03:47","volumn":"2.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"03:48","volumn":"2.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.05%","time":"03:49","volumn":"2.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.09","rise":"0.07%","time":"03:50","volumn":"2.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.14","rise":"0.24%","time":"03:51","volumn":"2.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"03:52","volumn":"2.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"03:53","volumn":"2.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.20","rise":"0.40%","time":"03:54","volumn":"3.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.25","rise":"0.58%","time":"03:55","volumn":"3.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"03:56","volumn":"3.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"03:57","volumn":"3.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.17","rise":"0.32%","time":"03:58","volumn":"3.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.18","rise":"0.34%","time":"03:59","volumn":"3.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"31.20","rise":"0.42%","time":"04:00","volumn":"4.37\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u60e0\u666e[HPQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HPQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HPQ.html?from=360search","volume":"436.92\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["32.75","30.81","28.88","26.95","25.02"]},"cyrate":{"o":["16.06%","9.22%","2.37%","-4.48%","-11.32%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.21","rise":"0","time":"06\/05","volumn":"9.67\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.57","rise":"1.28%","time":"06\/06","volumn":"6.81\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.85","rise":"2.27%","time":"06\/07","volumn":"7.27\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.96","rise":"2.66%","time":"06\/08","volumn":"5.08\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.72","rise":"1.81%","time":"06\/09","volumn":"6.44\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.36","rise":"4.08%","time":"06\/12","volumn":"8.83\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.08","rise":"6.60%","time":"06\/13","volumn":"8.96\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.14","rise":"6.81%","time":"06\/14","volumn":"14.34\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.29","rise":"7.35%","time":"06\/15","volumn":"11.34\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.19","rise":"6.99%","time":"06\/16","volumn":"13.96\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.35","rise":"4.01%","time":"06\/20","volumn":"11.90\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.04","rise":"2.92%","time":"06\/21","volumn":"10.34\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.99","rise":"2.74%","time":"06\/22","volumn":"7.17\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.80","rise":"2.06%","time":"06\/23","volumn":"14.81\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.96","rise":"2.63%","time":"06\/26","volumn":"4.90\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.03","rise":"2.88%","time":"06\/27","volumn":"6.00\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.13","rise":"3.23%","time":"06\/28","volumn":"5.65\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"29.51","rise":"4.58%","time":"06\/29","volumn":"7.26\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.90","rise":"5.96%","time":"06\/30","volumn":"8.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"29.94","rise":"6.11%","time":"07\/03","volumn":"3.74\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.87","rise":"5.86%","time":"07\/05","volumn":"5.29\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.09","rise":"6.64%","time":"07\/06","volumn":"6.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.32","rise":"7.45%","time":"07\/07","volumn":"7.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.73","rise":"8.91%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"32.64","rise":"15.67%","time":"07\/11","volumn":"13.73\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.09","rise":"13.73%","time":"07\/12","volumn":"7.83\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.75","rise":"16.06%","time":"07\/13","volumn":"4.34\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.98","rise":"13.34%","time":"07\/14","volumn":"4.68\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.01","rise":"13.44%","time":"07\/17","volumn":"3.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"13.30%","time":"07\/18","volumn":"5.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"32.12","rise":"13.83%","time":"07\/19","volumn":"4.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.75","rise":"12.52%","time":"07\/20","volumn":"5.11\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.43","rise":"11.39%","time":"07\/21","volumn":"3.48\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.62","rise":"12.06%","time":"07\/24","volumn":"3.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.29","rise":"14.43%","time":"07\/25","volumn":"4.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.23","rise":"14.22%","time":"07\/26","volumn":"4.72\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.07","rise":"13.65%","time":"07\/27","volumn":"3.88\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.82","rise":"12.77%","time":"07\/28","volumn":"3.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.02","rise":"13.48%","time":"07\/31","volumn":"3.74\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"32.14","rise":"13.90%","time":"08\/01","volumn":"3.95\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.69","rise":"12.31%","time":"08\/02","volumn":"5.17\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"31.89","rise":"13.02%","time":"08\/03","volumn":"4.15\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.62","rise":"12.06%","time":"08\/04","volumn":"3.69\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.94","rise":"13.19%","time":"08\/07","volumn":"4.02\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.26","rise":"14.33%","time":"08\/08","volumn":"5.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.00","rise":"13.41%","time":"08\/09","volumn":"4.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.16","rise":"13.97%","time":"08\/10","volumn":"4.48\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.96","rise":"13.26%","time":"08\/11","volumn":"4.36\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.26","rise":"10.78%","time":"08\/14","volumn":"8.87\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.03","rise":"9.97%","time":"08\/15","volumn":"5.90\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.49","rise":"8.05%","time":"08\/16","volumn":"4.53\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"30.15","rise":"6.85%","time":"08\/17","volumn":"6.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.25","rise":"7.20%","time":"08\/18","volumn":"4.85\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.48","rise":"8.02%","time":"08\/21","volumn":"3.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.21","rise":"7.06%","time":"08\/22","volumn":"5.08\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.34","rise":"7.52%","time":"08\/23","volumn":"5.06\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.94","rise":"6.11%","time":"08\/24","volumn":"5.16\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.03","rise":"6.42%","time":"08\/25","volumn":"5.03\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.52","rise":"8.16%","time":"08\/28","volumn":"4.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.56","rise":"8.30%","time":"08\/29","volumn":"9.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.48","rise":"0.93%","time":"08\/30","volumn":"22.46\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.90","rise":"2.42%","time":"08\/31","volumn":"9.96\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"29.56","rise":"4.76%","time":"09\/01","volumn":"9.62\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"29.33","rise":"3.94%","time":"09\/05","volumn":"8.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"29.32","rise":"3.91%","time":"09\/06","volumn":"6.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.51","rise":"1.04%","time":"09\/07","volumn":"9.54\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.64","rise":"1.50%","time":"09\/08","volumn":"5.94\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.75","rise":"1.89%","time":"09\/11","volumn":"7.20\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.39","rise":"0.62%","time":"09\/12","volumn":"8.77\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"27.78","rise":"-1.54%","time":"09\/13","volumn":"12.33\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"27.27","rise":"-3.35%","time":"09\/14","volumn":"16.42\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.79","rise":"-5.05%","time":"09\/15","volumn":"14.89\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.77","rise":"-5.12%","time":"09\/18","volumn":"10.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"27.02","rise":"-4.24%","time":"09\/19","volumn":"8.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-6.04%","time":"09\/20","volumn":"8.06\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.25","rise":"-6.96%","time":"09\/21","volumn":"7.15\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-7.07%","time":"09\/22","volumn":"7.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.75","rise":"-8.74%","time":"09\/25","volumn":"9.51\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.17","rise":"-10.79%","time":"09\/26","volumn":"8.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.09","rise":"-11.08%","time":"09\/27","volumn":"6.67\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.02","rise":"-11.32%","time":"09\/28","volumn":"8.53\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.15","rise":"-10.86%","time":"09\/29","volumn":"12.47\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"25.12","rise":"-10.97%","time":"10\/02","volumn":"8.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.58","rise":"-9.34%","time":"10\/03","volumn":"14.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.49","rise":"-9.66%","time":"10\/04","volumn":"8.43\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.68","rise":"-8.98%","time":"10\/05","volumn":"11.94\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.35","rise":"-10.15%","time":"10\/06","volumn":"8.41\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.53","rise":"-9.52%","time":"10\/09","volumn":"7.32\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.88","rise":"-8.28%","time":"10\/10","volumn":"10.00\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.28","rise":"-6.86%","time":"10\/11","volumn":"11.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.20","rise":"-7.14%","time":"10\/12","volumn":"7.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.95","rise":"-8.03%","time":"10\/13","volumn":"6.10\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.33","rise":"-6.68%","time":"10\/16","volumn":"6.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"26.55","rise":"-5.90%","time":"10\/17","volumn":"7.04\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.49","rise":"-6.11%","time":"10\/18","volumn":"9.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.90","rise":"-8.21%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.46","rise":"-9.76%","time":"10\/20","volumn":"6.04\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.33","rise":"-10.23%","time":"10\/23","volumn":"4.58\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.61","rise":"-9.23%","time":"10\/24","volumn":"6.43\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.48","rise":"-9.69%","time":"10\/25","volumn":"4.25\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.62","rise":"-9.20%","time":"10\/26","volumn":"9.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.29","rise":"-10.37%","time":"10\/27","volumn":"5.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.61","rise":"-9.23%","time":"10\/30","volumn":"5.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.78","rise":"-8.63%","time":"10\/31","volumn":"8.40\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.93","rise":"-8.10%","time":"11\/01","volumn":"5.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.29","rise":"-6.82%","time":"11\/02","volumn":"5.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.87","rise":"-4.77%","time":"11\/03","volumn":"4.66\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.78","rise":"-5.09%","time":"11\/06","volumn":"5.94\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-5.09%","time":"11\/07","volumn":"6.70\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.66","rise":"-5.51%","time":"11\/08","volumn":"5.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"26.47","rise":"-6.18%","time":"11\/09","volumn":"6.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.07","rise":"-4.06%","time":"11\/10","volumn":"10.39\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.23","rise":"-3.49%","time":"11\/13","volumn":"8.61\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"27.73","rise":"-1.72%","time":"11\/14","volumn":"7.06\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.92","rise":"-1.05%","time":"11\/15","volumn":"8.46\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.66","rise":"-1.97%","time":"11\/16","volumn":"8.81\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.76","rise":"-1.61%","time":"11\/17","volumn":"7.96\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.44","rise":"-2.75%","time":"11\/20","volumn":"8.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-3.17%","time":"11\/21","volumn":"12.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.11","rise":"-0.37%","time":"11\/22","volumn":"15.78\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.08","rise":"-0.46%","time":"11\/24","volumn":"4.72\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.97","rise":"-0.87%","time":"11\/27","volumn":"7.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.09","rise":"-0.44%","time":"11\/28","volumn":"5.76\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"28.52","rise":"1.08%","time":"11\/29","volumn":"7.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"28.79","rise":"2.04%","time":"11\/30","volumn":"12.88\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"28.95","rise":"2.61%","time":"12\/01","volumn":"9.60\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"28.49","rise":"0.97%","time":"12\/04","volumn":"6.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"28.31","rise":"0.34%","time":"12\/05","volumn":"13.91\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"27.94","rise":"-0.97%","time":"12\/06","volumn":"5.37\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.86","rise":"2.29%","time":"12\/07","volumn":"13.67\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.91","rise":"2.46%","time":"12\/08","volumn":"7.56\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"29.82","rise":"5.69%","time":"12\/11","volumn":"14.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.95","rise":"6.17%","time":"12\/12","volumn":"8.91\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.87","rise":"5.89%","time":"12\/13","volumn":"10.30\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"30.65","rise":"8.65%","time":"12\/14","volumn":"12.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.50","rise":"8.12%","time":"12\/15","volumn":"28.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.98","rise":"6.28%","time":"12\/18","volumn":"15.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"30.00","rise":"6.35%","time":"12\/19","volumn":"7.83\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.51","rise":"4.61%","time":"12\/20","volumn":"8.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.86","rise":"5.85%","time":"12\/21","volumn":"6.53\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"29.90","rise":"5.99%","time":"12\/22","volumn":"4.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"30.13","rise":"6.81%","time":"12\/26","volumn":"4.85\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"29.96","rise":"6.20%","time":"12\/27","volumn":"5.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.90","rise":"5.99%","time":"12\/28","volumn":"5.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.81","rise":"5.67%","time":"12\/29","volumn":"5.20\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.55","rise":"4.75%","time":"01\/02","volumn":"8.77\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"29.62","rise":"5.00%","time":"01\/03","volumn":"8.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"29.40","rise":"4.22%","time":"01\/04","volumn":"7.73\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"29.67","rise":"5.18%","time":"01\/05","volumn":"6.93\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.72","rise":"8.90%","time":"01\/08","volumn":"11.38\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"29.88","rise":"5.92%","time":"01\/09","volumn":"8.50\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"30.06","rise":"6.56%","time":"01\/10","volumn":"8.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.72","rise":"5.35%","time":"01\/11","volumn":"8.84\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"4.68%","time":"01\/12","volumn":"6.88\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"28.81","rise":"2.13%","time":"01\/16","volumn":"6.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"28.37","rise":"0.57%","time":"01\/17","volumn":"8.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"28.37","rise":"0.57%","time":"01\/18","volumn":"8.25\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"28.84","rise":"2.24%","time":"01\/19","volumn":"9.82\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"28.90","rise":"2.45%","time":"01\/22","volumn":"8.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.29","rise":"3.83%","time":"01\/23","volumn":"7.55\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"29.28","rise":"3.79%","time":"01\/24","volumn":"6.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"29.43","rise":"4.33%","time":"01\/25","volumn":"8.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"29.72","rise":"5.35%","time":"01\/26","volumn":"9.33\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.96","rise":"2.66%","time":"01\/29","volumn":"8.00\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"2.34%","time":"01\/30","volumn":"6.62\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.43","rise":"0.78%","time":"01\/31","volumn":"10.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.66","rise":"1.60%","time":"02\/01","volumn":"11.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"28.40","rise":"0.68%","time":"02\/02","volumn":"7.19\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"28.05","rise":"-0.56%","time":"02\/05","volumn":"10.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"28.01","rise":"-0.71%","time":"02\/06","volumn":"7.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"27.67","rise":"-1.91%","time":"02\/07","volumn":"7.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.01","rise":"-0.71%","time":"02\/08","volumn":"4.64\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.14","rise":"-0.25%","time":"02\/09","volumn":"4.85\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"28.41","rise":"0.71%","time":"02\/12","volumn":"4.90\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"27.86","rise":"-1.24%","time":"02\/13","volumn":"6.50\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"28.30","rise":"0.32%","time":"02\/14","volumn":"6.55\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"28.75","rise":"1.92%","time":"02\/15","volumn":"7.07\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"28.30","rise":"0.32%","time":"02\/16","volumn":"5.68\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"28.35","rise":"0.50%","time":"02\/20","volumn":"5.68\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"28.15","rise":"-0.21%","time":"02\/21","volumn":"7.58\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"28.67","rise":"1.63%","time":"02\/22","volumn":"6.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"28.99","rise":"2.77%","time":"02\/23","volumn":"5.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"28.52","rise":"1.10%","time":"02\/26","volumn":"9.43\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.55","rise":"1.21%","time":"02\/27","volumn":"6.68\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.44","rise":"0.82%","time":"02\/28","volumn":"10.79\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"28.05","rise":"-0.56%","time":"02\/29","volumn":"22.92\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.13","rise":"3.26%","time":"03\/01","volumn":"13.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"28.78","rise":"2.02%","time":"03\/04","volumn":"10.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"28.85","rise":"2.27%","time":"03\/05","volumn":"11.10\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.95","rise":"6.17%","time":"03\/06","volumn":"14.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"30.28","rise":"7.34%","time":"03\/07","volumn":"14.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.46","rise":"7.98%","time":"03\/08","volumn":"11.43\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.58","rise":"8.40%","time":"03\/11","volumn":"7.03\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"30.50","rise":"8.10%","time":"03\/12","volumn":"13.38\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"30.75","rise":"8.99%","time":"03\/13","volumn":"8.01\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.61","rise":"8.49%","time":"03\/14","volumn":"9.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.42","rise":"7.82%","time":"03\/15","volumn":"15.27\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.94","rise":"6.12%","time":"03\/18","volumn":"9.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"29.82","rise":"5.69%","time":"03\/19","volumn":"6.11\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.68","rise":"5.20%","time":"03\/20","volumn":"5.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.08","rise":"6.61%","time":"03\/21","volumn":"6.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.05","rise":"6.51%","time":"03\/22","volumn":"4.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"29.88","rise":"5.91%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"29.99","rise":"6.30%","time":"03\/26","volumn":"6.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.12","rise":"6.76%","time":"03\/27","volumn":"6.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.22","rise":"7.11%","time":"03\/28","volumn":"5.95\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"30.38","rise":"7.68%","time":"04\/01","volumn":"6.81\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.56","rise":"4.77%","time":"04\/02","volumn":"6.13\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.66","rise":"5.13%","time":"04\/03","volumn":"6.86\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"29.64","rise":"5.05%","time":"04\/04","volumn":"5.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"29.11","rise":"3.18%","time":"04\/05","volumn":"5.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.31","rise":"3.89%","time":"04\/08","volumn":"5.21\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.97","rise":"6.22%","time":"04\/09","volumn":"6.59\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"28.95","rise":"2.61%","time":"04\/10","volumn":"6.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.23","rise":"3.60%","time":"04\/11","volumn":"5.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"28.53","rise":"1.12%","time":"04\/12","volumn":"7.63\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.96","rise":"-0.90%","time":"04\/15","volumn":"6.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.79","rise":"-1.50%","time":"04\/16","volumn":"7.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.69","rise":"-1.86%","time":"04\/17","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.62","rise":"-2.10%","time":"04\/18","volumn":"4.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"-1.43%","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-1.82%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-1.93%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"-0.40%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"-0.30%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"-0.76%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"0.20%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"-0.44%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-1.64%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"-0.97%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"-0.12%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"0.73%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"0.70%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"4.35%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"5.09%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"5.34%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"6.12%","time":"05\/13","volumn":"5.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"9.02%","time":"05\/14","volumn":"8.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.36","rise":"11.15%","time":"05\/15","volumn":"6.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.07","rise":"10.12%","time":"05\/16","volumn":"5.74\u4e07"}],"points":"240"}}