{"amount":"1.59\u4ebf","changeAmount":"0.22","close":"29.72","currentPrice":"29.94","currenttime":"2024-05-14 04:00:05","e":{"@attributes":{"datetime":"2024-05-14 04:00:05","e1":"29.94","e2":"0.22","e3":"(0.74%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["29.84","29.45","29.05","28.66","28.27"]},"cyrate":{"o":["5.27%","3.89%","2.50%","1.11%","-0.28%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.34","rise":"0","time":"02:35","volumn":"305.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.34","rise":"0.00%","time":"02:40","volumn":"320.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.34","rise":"-0.02%","time":"02:45","volumn":"199.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.34","rise":"0.00%","time":"02:50","volumn":"264.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.36","rise":"0.04%","time":"02:55","volumn":"448.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.36","rise":"0.07%","time":"03:00","volumn":"507.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.31","rise":"-0.12%","time":"03:05","volumn":"323.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.32","rise":"-0.09%","time":"03:10","volumn":"421.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.32","rise":"-0.11%","time":"03:15","volumn":"400.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.33","rise":"-0.06%","time":"03:20","volumn":"527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.32","rise":"-0.10%","time":"03:25","volumn":"255.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.34","rise":"-0.04%","time":"03:30","volumn":"661.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.33","rise":"-0.05%","time":"03:35","volumn":"392.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.32","rise":"-0.11%","time":"03:40","volumn":"513.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.32","rise":"-0.09%","time":"03:45","volumn":"826.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.34","rise":"0.00%","time":"03:50","volumn":"659.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.38","rise":"0.12%","time":"03:55","volumn":"1772.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.42","rise":"0.26%","time":"04:00","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.68","rise":"1.16%","time":"21:35","volumn":"746.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.66","rise":"1.11%","time":"21:40","volumn":"274.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.68","rise":"1.20%","time":"21:45","volumn":"424.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.75","rise":"1.43%","time":"21:50","volumn":"432.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.80","rise":"1.61%","time":"21:55","volumn":"320.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.69","rise":"1.22%","time":"22:00","volumn":"506.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.73","rise":"1.34%","time":"22:05","volumn":"377.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.73","rise":"1.38%","time":"22:10","volumn":"275.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.75","rise":"1.41%","time":"22:15","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.70","rise":"1.25%","time":"22:20","volumn":"306.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.64","rise":"1.04%","time":"22:25","volumn":"439.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.66","rise":"1.13%","time":"22:30","volumn":"206.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.62","rise":"0.99%","time":"22:35","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.59","rise":"0.88%","time":"22:40","volumn":"216.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.60","rise":"0.90%","time":"22:45","volumn":"260.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.59","rise":"0.85%","time":"22:50","volumn":"308.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.59","rise":"0.85%","time":"22:55","volumn":"690.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.59","rise":"0.86%","time":"23:00","volumn":"345.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.57","rise":"0.81%","time":"23:05","volumn":"238.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.58","rise":"0.83%","time":"23:10","volumn":"209.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.59","rise":"0.86%","time":"23:15","volumn":"196.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.55","rise":"0.72%","time":"23:20","volumn":"253.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.52","rise":"0.60%","time":"23:25","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.48","rise":"0.49%","time":"23:30","volumn":"349.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.46","rise":"0.39%","time":"23:35","volumn":"214.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.45","rise":"0.35%","time":"23:40","volumn":"302.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"0.25%","time":"23:45","volumn":"353.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"0.23%","time":"23:50","volumn":"283.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"0.22%","time":"23:55","volumn":"180.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.25%","time":"00:00","volumn":"192.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.37","rise":"0.09%","time":"00:05","volumn":"152.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"0.16%","time":"00:10","volumn":"159.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.21%","time":"00:15","volumn":"284.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.22%","time":"00:20","volumn":"507.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.23%","time":"00:25","volumn":"180.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"0.14%","time":"00:30","volumn":"191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.07%","time":"00:35","volumn":"225.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.21%","time":"00:40","volumn":"312.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.25%","time":"00:45","volumn":"669.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.43","rise":"0.32%","time":"00:50","volumn":"220.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"0.41%","time":"00:55","volumn":"320.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.45","rise":"0.39%","time":"01:00","volumn":"332.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.44","rise":"0.35%","time":"01:05","volumn":"225.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"0.41%","time":"01:10","volumn":"196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.45","rise":"0.39%","time":"01:15","volumn":"222.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"0.39%","time":"01:20","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.48","rise":"0.49%","time":"01:25","volumn":"291.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.48","rise":"0.46%","time":"01:30","volumn":"225.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"0.41%","time":"01:35","volumn":"327.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.25%","time":"01:40","volumn":"384.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"0.16%","time":"01:45","volumn":"337.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.33","rise":"-0.05%","time":"01:50","volumn":"341.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.35","rise":"0.03%","time":"01:55","volumn":"246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.07%","time":"02:00","volumn":"236.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.07%","time":"02:05","volumn":"176.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.31","rise":"-0.11%","time":"02:10","volumn":"272.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.31","rise":"-0.12%","time":"02:15","volumn":"180.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"-0.19%","time":"02:20","volumn":"302.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"-0.21%","time":"02:25","volumn":"238.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.30","rise":"-0.18%","time":"02:30","volumn":"139.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.27","rise":"-0.28%","time":"02:35","volumn":"272.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"-0.21%","time":"02:40","volumn":"607.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.32","rise":"-0.07%","time":"02:45","volumn":"755.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.04%","time":"02:50","volumn":"412.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.38","rise":"0.11%","time":"02:55","volumn":"235.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"0.14%","time":"03:00","volumn":"373.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.04%","time":"03:05","volumn":"377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.38","rise":"0.12%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"0.14%","time":"03:15","volumn":"288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.04%","time":"03:20","volumn":"617.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.21%","time":"03:25","volumn":"448.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.21%","time":"03:30","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.42","rise":"0.26%","time":"03:35","volumn":"551.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.43","rise":"0.28%","time":"03:40","volumn":"539.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.25%","time":"03:45","volumn":"573.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.44","rise":"0.34%","time":"03:50","volumn":"633.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.45","rise":"0.39%","time":"03:55","volumn":"1425.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.23%","time":"04:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.50","rise":"0.55%","time":"21:35","volumn":"903.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.57","rise":"0.79%","time":"21:40","volumn":"286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.57","rise":"0.81%","time":"21:45","volumn":"487.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.68","rise":"1.16%","time":"21:50","volumn":"270.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.71","rise":"1.29%","time":"21:55","volumn":"754.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.69","rise":"1.22%","time":"22:00","volumn":"333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.77","rise":"1.50%","time":"22:05","volumn":"467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.79","rise":"1.57%","time":"22:10","volumn":"669.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.77","rise":"1.52%","time":"22:15","volumn":"322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.82","rise":"1.68%","time":"22:20","volumn":"336.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.80","rise":"1.62%","time":"22:25","volumn":"394.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.80","rise":"1.61%","time":"22:30","volumn":"448.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.82","rise":"1.69%","time":"22:35","volumn":"450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.84","rise":"1.73%","time":"22:40","volumn":"293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.82","rise":"1.66%","time":"22:45","volumn":"367.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.84","rise":"1.76%","time":"22:50","volumn":"450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.88","rise":"1.89%","time":"22:55","volumn":"328.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.88","rise":"1.87%","time":"23:00","volumn":"260.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.90","rise":"1.96%","time":"23:05","volumn":"389.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.88","rise":"1.89%","time":"23:10","volumn":"461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.89","rise":"1.92%","time":"23:15","volumn":"323.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.89","rise":"1.94%","time":"23:20","volumn":"361.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.89","rise":"1.94%","time":"23:25","volumn":"376.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.91","rise":"1.98%","time":"23:30","volumn":"351.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.91","rise":"1.98%","time":"23:35","volumn":"377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.91","rise":"2.01%","time":"23:40","volumn":"716.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.95","rise":"2.12%","time":"23:45","volumn":"1698.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.98","rise":"2.22%","time":"23:50","volumn":"493.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.02","rise":"2.40%","time":"23:55","volumn":"616.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.02","rise":"2.36%","time":"00:00","volumn":"1309.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.05","rise":"2.50%","time":"00:05","volumn":"770.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.07","rise":"2.58%","time":"00:10","volumn":"1747.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.14","rise":"2.79%","time":"00:15","volumn":"694.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.14","rise":"2.82%","time":"00:20","volumn":"897.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.16","rise":"2.89%","time":"00:25","volumn":"593.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.20","rise":"3.00%","time":"00:30","volumn":"986.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.21","rise":"3.06%","time":"00:35","volumn":"690.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.20","rise":"3.00%","time":"00:40","volumn":"726.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.20","rise":"3.00%","time":"00:45","volumn":"515.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.21","rise":"3.07%","time":"00:50","volumn":"628.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.21","rise":"3.07%","time":"00:55","volumn":"1241.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.24","rise":"3.16%","time":"01:00","volumn":"786.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.24","rise":"3.16%","time":"01:05","volumn":"453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.21%","time":"01:10","volumn":"575.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"3.26%","time":"01:15","volumn":"554.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.18%","time":"01:20","volumn":"615.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.22","rise":"3.09%","time":"01:25","volumn":"347.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.19%","time":"01:30","volumn":"562.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.26","rise":"3.23%","time":"01:35","volumn":"429.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.21%","time":"01:40","volumn":"409.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.21%","time":"01:45","volumn":"279.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.18%","time":"01:50","volumn":"568.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"3.25%","time":"01:55","volumn":"730.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"3.28%","time":"02:00","volumn":"286.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.30","rise":"3.35%","time":"02:05","volumn":"332.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.30","rise":"3.37%","time":"02:10","volumn":"500.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.31","rise":"3.41%","time":"02:15","volumn":"1010.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.34","rise":"3.49%","time":"02:20","volumn":"1361.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.36","rise":"3.60%","time":"02:25","volumn":"693.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.40","rise":"3.72%","time":"02:30","volumn":"516.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"3.77%","time":"02:35","volumn":"608.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.43","rise":"3.83%","time":"02:40","volumn":"595.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"3.77%","time":"02:45","volumn":"1032.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"3.76%","time":"02:50","volumn":"593.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"3.76%","time":"02:55","volumn":"550.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.43","rise":"3.83%","time":"03:00","volumn":"578.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"3.77%","time":"03:05","volumn":"586.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.47","rise":"3.97%","time":"03:10","volumn":"794.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.00%","time":"03:15","volumn":"1288.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.53","rise":"4.18%","time":"03:20","volumn":"1149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.30%","time":"03:25","volumn":"892.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.27%","time":"03:30","volumn":"1004.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.13%","time":"03:35","volumn":"1609.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.09%","time":"03:40","volumn":"913.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.49","rise":"4.04%","time":"03:45","volumn":"1938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.09%","time":"03:50","volumn":"1478.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.40","rise":"3.73%","time":"03:55","volumn":"4656.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.44","rise":"3.86%","time":"04:00","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.25%","time":"21:35","volumn":"1987.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.53","rise":"4.18%","time":"21:40","volumn":"705.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.02%","time":"21:45","volumn":"576.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.54","rise":"4.20%","time":"21:50","volumn":"285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.32%","time":"21:55","volumn":"617.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.64","rise":"4.55%","time":"22:00","volumn":"584.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.34%","time":"22:05","volumn":"424.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.25%","time":"22:10","volumn":"632.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.53","rise":"4.18%","time":"22:15","volumn":"587.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.58","rise":"4.36%","time":"22:20","volumn":"424.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.34%","time":"22:25","volumn":"362.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.16%","time":"22:30","volumn":"495.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.30%","time":"22:35","volumn":"470.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.23%","time":"22:40","volumn":"283.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.58","rise":"4.35%","time":"22:45","volumn":"265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.23%","time":"22:50","volumn":"459.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.13%","time":"22:55","volumn":"587.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.13%","time":"23:00","volumn":"551.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.06%","time":"23:05","volumn":"466.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.09%","time":"23:10","volumn":"293.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.02%","time":"23:15","volumn":"334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"3.99%","time":"23:20","volumn":"279.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.02%","time":"23:25","volumn":"392.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.47","rise":"3.97%","time":"23:30","volumn":"599.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.00%","time":"23:35","volumn":"672.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.45","rise":"3.88%","time":"23:40","volumn":"256.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"3.99%","time":"23:45","volumn":"480.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.54","rise":"4.20%","time":"23:50","volumn":"348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.59","rise":"4.39%","time":"23:55","volumn":"353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.32%","time":"00:00","volumn":"503.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.16%","time":"00:05","volumn":"685.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.50","rise":"4.08%","time":"00:10","volumn":"274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"4.02%","time":"00:15","volumn":"311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.47","rise":"3.97%","time":"00:20","volumn":"400.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.54","rise":"4.22%","time":"00:25","volumn":"331.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.34%","time":"00:30","volumn":"769.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.34%","time":"00:35","volumn":"1206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.56","rise":"4.29%","time":"00:40","volumn":"602.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.34%","time":"00:45","volumn":"287.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.13%","time":"00:50","volumn":"574.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.16%","time":"00:55","volumn":"247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.50","rise":"4.06%","time":"01:00","volumn":"703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"3.99%","time":"01:05","volumn":"380.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"3.77%","time":"01:10","volumn":"321.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.38","rise":"3.63%","time":"01:15","volumn":"313.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.39","rise":"3.67%","time":"01:20","volumn":"365.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"3.77%","time":"01:25","volumn":"370.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"3.76%","time":"01:30","volumn":"429.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"3.75%","time":"01:35","volumn":"815.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"3.76%","time":"01:40","volumn":"893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.43","rise":"3.85%","time":"01:45","volumn":"442.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.42","rise":"3.78%","time":"01:50","volumn":"461.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.46","rise":"3.93%","time":"01:55","volumn":"313.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.13%","time":"02:00","volumn":"781.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"3.99%","time":"02:05","volumn":"684.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"3.88%","time":"02:10","volumn":"359.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"3.74%","time":"02:15","volumn":"314.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"3.90%","time":"02:20","volumn":"322.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.44","rise":"3.86%","time":"02:25","volumn":"389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"3.88%","time":"02:30","volumn":"396.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.44","rise":"3.86%","time":"02:35","volumn":"392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"3.92%","time":"02:40","volumn":"333.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"3.88%","time":"02:45","volumn":"337.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"3.99%","time":"02:50","volumn":"168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.46","rise":"3.95%","time":"02:55","volumn":"476.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.49","rise":"4.04%","time":"03:00","volumn":"357.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"4.00%","time":"03:05","volumn":"463.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.13%","time":"03:10","volumn":"364.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.13%","time":"03:15","volumn":"1021.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.55","rise":"4.23%","time":"03:20","volumn":"915.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.56","rise":"4.27%","time":"03:25","volumn":"632.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.59","rise":"4.41%","time":"03:30","volumn":"834.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.65","rise":"4.60%","time":"03:35","volumn":"885.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.66","rise":"4.62%","time":"03:40","volumn":"1281.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.62","rise":"4.49%","time":"03:45","volumn":"1286.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.60","rise":"4.41%","time":"03:50","volumn":"1800.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.62","rise":"4.50%","time":"03:55","volumn":"3638.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.65","rise":"4.60%","time":"04:00","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.80","rise":"5.12%","time":"21:35","volumn":"970.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.78","rise":"5.06%","time":"21:40","volumn":"647.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.04%","time":"21:45","volumn":"501.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.68","rise":"4.73%","time":"21:50","volumn":"705.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"4.76%","time":"21:55","volumn":"623.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"4.96%","time":"22:00","volumn":"317.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.73","rise":"4.89%","time":"22:05","volumn":"510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"4.78%","time":"22:10","volumn":"564.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.64","rise":"4.58%","time":"22:15","volumn":"652.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.66","rise":"4.64%","time":"22:20","volumn":"602.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"4.94%","time":"22:25","volumn":"258.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.04%","time":"22:30","volumn":"563.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.79","rise":"5.10%","time":"22:35","volumn":"295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.84","rise":"5.27%","time":"22:40","volumn":"546.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.84","rise":"5.27%","time":"22:45","volumn":"505.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.82","rise":"5.19%","time":"22:50","volumn":"461.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"4.96%","time":"22:55","volumn":"716.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"4.97%","time":"23:00","volumn":"422.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.80","rise":"5.13%","time":"23:05","volumn":"204.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.04%","time":"23:10","volumn":"552.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.76","rise":"4.99%","time":"23:15","volumn":"383.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.01%","time":"23:20","volumn":"350.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.04%","time":"23:25","volumn":"209.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"4.85%","time":"23:30","volumn":"488.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.71","rise":"4.82%","time":"23:35","volumn":"477.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"4.85%","time":"23:40","volumn":"298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"4.80%","time":"23:45","volumn":"500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"4.80%","time":"23:50","volumn":"509.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.73","rise":"4.87%","time":"23:55","volumn":"209.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"4.94%","time":"00:00","volumn":"188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"4.83%","time":"00:05","volumn":"421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"4.75%","time":"00:10","volumn":"362.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.76%","time":"00:15","volumn":"429.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.69%","time":"00:20","volumn":"441.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.69%","time":"00:25","volumn":"235.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.67","rise":"4.67%","time":"00:30","volumn":"289.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.69%","time":"00:35","volumn":"213.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.78%","time":"00:40","volumn":"377.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"4.82%","time":"00:45","volumn":"271.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"4.94%","time":"00:50","volumn":"676.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"4.94%","time":"00:55","volumn":"387.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.89%","time":"01:00","volumn":"383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.87%","time":"01:05","volumn":"311.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"4.75%","time":"01:10","volumn":"319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.73%","time":"01:15","volumn":"626.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.76%","time":"01:20","volumn":"196.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.72","rise":"4.85%","time":"01:25","volumn":"338.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.87%","time":"01:30","volumn":"421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"4.75%","time":"01:35","volumn":"367.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"4.83%","time":"01:40","volumn":"312.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.87%","time":"01:45","volumn":"111.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.80%","time":"01:50","volumn":"620.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"4.75%","time":"01:55","volumn":"613.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.73%","time":"02:00","volumn":"418.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.80%","time":"02:05","volumn":"487.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.72","rise":"4.84%","time":"02:10","volumn":"192.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.76%","time":"02:15","volumn":"258.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"4.81%","time":"02:20","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.80%","time":"02:25","volumn":"278.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.76%","time":"02:30","volumn":"968.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.73%","time":"02:35","volumn":"364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"4.83%","time":"02:40","volumn":"842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.89%","time":"02:45","volumn":"230.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.90%","time":"02:50","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"4.82%","time":"02:55","volumn":"478.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"4.83%","time":"03:00","volumn":"360.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"4.94%","time":"03:05","volumn":"416.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"4.94%","time":"03:10","volumn":"319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.89%","time":"03:15","volumn":"321.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.76","rise":"4.99%","time":"03:20","volumn":"669.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.76","rise":"4.99%","time":"03:25","volumn":"583.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.79%","time":"03:30","volumn":"392.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"4.94%","time":"03:35","volumn":"591.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.90%","time":"03:40","volumn":"592.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"4.87%","time":"03:45","volumn":"835.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"4.80%","time":"03:50","volumn":"625.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.77","rise":"5.01%","time":"03:55","volumn":"1497.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.72","rise":"4.85%","time":"04:00","volumn":"1.46\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.45","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.91","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"443.08","ratio":"0.23%"}],"marketCapitalization":"293.63\u4ebf","maxPrice":"30.23","minPrice":"29.81","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["29.72","29.20","28.67","28.14","27.62"]},"cyrate":{"o":["6.29%","4.42%","2.54%","0.66%","-1.22%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.96","rise":"0","time":"04\/15","volumn":"6.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.79","rise":"-0.61%","time":"04\/16","volumn":"7.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.69","rise":"-0.97%","time":"04\/17","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.62","rise":"-1.22%","time":"04\/18","volumn":"4.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"-0.54%","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-0.93%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-1.04%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"0.50%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"0.61%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"0.14%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"1.11%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"0.46%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-0.75%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"-0.07%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"0.79%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"1.65%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"1.61%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"5.29%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"6.04%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"6.29%","time":"05\/10","volumn":"4.97\u4e07"}],"points":"20"},"open":"29.91","priceChangeRatio":"0.74%","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":["30.18","30.10","30.02","29.94","29.86"]},"cyrate":{"o":["1.56%","1.29%","1.01%","0.73%","0.45%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.92","rise":"0.67%","time":"21:31","volumn":"875.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.90","rise":"0.61%","time":"21:32","volumn":"917.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.86","rise":"0.45%","time":"21:33","volumn":"1076.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.90","rise":"0.61%","time":"21:34","volumn":"1301.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.93","rise":"0.69%","time":"21:35","volumn":"1459.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.97","rise":"0.84%","time":"21:36","volumn":"1605.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.00","rise":"0.96%","time":"21:37","volumn":"2346.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.01","rise":"0.98%","time":"21:38","volumn":"2514.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.00","rise":"0.94%","time":"21:39","volumn":"2573.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.98","rise":"0.87%","time":"21:40","volumn":"2690.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.95","rise":"0.77%","time":"21:41","volumn":"2846.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.98","rise":"0.89%","time":"21:42","volumn":"2964.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.95","rise":"0.79%","time":"21:43","volumn":"3040.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.04","rise":"1.06%","time":"21:44","volumn":"3200.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.09%","time":"21:45","volumn":"3251.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.18%","time":"21:46","volumn":"3400.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.11%","time":"21:47","volumn":"3476.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"1.28%","time":"21:48","volumn":"3669.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.06","rise":"1.14%","time":"21:49","volumn":"3777.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.13%","time":"21:50","volumn":"3812.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.16%","time":"21:51","volumn":"3892.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.18%","time":"21:52","volumn":"3965.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.23%","time":"21:53","volumn":"4023.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.30%","time":"21:54","volumn":"4051.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"1.28%","time":"21:55","volumn":"4148.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"21:56","volumn":"4266.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.23%","time":"21:57","volumn":"4311.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.35%","time":"21:58","volumn":"4367.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.18%","time":"21:59","volumn":"4422.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"22:00","volumn":"4490.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.23%","time":"22:01","volumn":"4527.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.16%","time":"22:02","volumn":"4650.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.18%","time":"22:03","volumn":"4727.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.21%","time":"22:04","volumn":"4745.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"22:05","volumn":"4837.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.17%","time":"22:06","volumn":"4949.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.21%","time":"22:07","volumn":"5021.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.06","rise":"1.14%","time":"22:08","volumn":"5128.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.13%","time":"22:09","volumn":"5226.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"22:10","volumn":"5477.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"22:11","volumn":"5655.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.21%","time":"22:12","volumn":"5735.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.18%","time":"22:13","volumn":"5842.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.16%","time":"22:14","volumn":"5927.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"22:15","volumn":"7989.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"22:16","volumn":"8106.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"22:17","volumn":"8211.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"22:18","volumn":"8325.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.26%","time":"22:19","volumn":"8346.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.35%","time":"22:20","volumn":"8454.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"22:21","volumn":"8509.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.50%","time":"22:22","volumn":"8550.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"22:23","volumn":"8715.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"22:24","volumn":"8874.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.41%","time":"22:25","volumn":"8944.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.36%","time":"22:26","volumn":"8991.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.31%","time":"22:27","volumn":"9083.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.35%","time":"22:28","volumn":"9162.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"22:29","volumn":"9230.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"22:30","volumn":"9306.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.30%","time":"22:31","volumn":"9377.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"22:32","volumn":"9527.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"22:33","volumn":"9665.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.36%","time":"22:34","volumn":"9765.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.26%","time":"22:35","volumn":"9868.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"22:36","volumn":"9976.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.31%","time":"22:37","volumn":"1.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.50%","time":"22:38","volumn":"1.01\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"22:39","volumn":"1.03\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.43%","time":"22:40","volumn":"1.04\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"22:41","volumn":"1.04\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.43%","time":"22:42","volumn":"1.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.48%","time":"22:43","volumn":"1.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.43%","time":"22:44","volumn":"1.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.50%","time":"22:45","volumn":"1.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"22:46","volumn":"1.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.13","rise":"1.38%","time":"22:47","volumn":"1.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"22:48","volumn":"1.11\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.17","rise":"1.51%","time":"22:49","volumn":"1.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.17","rise":"1.51%","time":"22:50","volumn":"1.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.50%","time":"22:51","volumn":"1.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.50%","time":"22:52","volumn":"1.15\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"22:53","volumn":"1.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.41%","time":"22:54","volumn":"1.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.43%","time":"22:55","volumn":"1.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.43%","time":"22:56","volumn":"1.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"22:57","volumn":"1.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"22:58","volumn":"1.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.32%","time":"22:59","volumn":"1.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.35%","time":"23:00","volumn":"1.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"1.36%","time":"23:01","volumn":"1.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"23:02","volumn":"1.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"23:03","volumn":"1.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"23:04","volumn":"1.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"23:05","volumn":"1.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.24%","time":"23:06","volumn":"1.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.30%","time":"23:07","volumn":"1.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"23:08","volumn":"1.28\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"23:09","volumn":"1.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"23:10","volumn":"1.31\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.43%","time":"23:11","volumn":"1.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.42%","time":"23:12","volumn":"1.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.41%","time":"23:13","volumn":"1.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.15","rise":"1.45%","time":"23:14","volumn":"1.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.43%","time":"23:15","volumn":"1.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.17","rise":"1.51%","time":"23:16","volumn":"1.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.18","rise":"1.53%","time":"23:17","volumn":"1.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"23:18","volumn":"1.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"23:19","volumn":"1.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.50%","time":"23:20","volumn":"1.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.18","rise":"1.56%","time":"23:21","volumn":"1.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.18","rise":"1.56%","time":"23:22","volumn":"1.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.50%","time":"23:23","volumn":"1.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.15","rise":"1.45%","time":"23:24","volumn":"1.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"1.46%","time":"23:25","volumn":"1.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"23:26","volumn":"1.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"23:27","volumn":"1.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.13","rise":"1.38%","time":"23:28","volumn":"1.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.33%","time":"23:29","volumn":"1.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"1.28%","time":"23:30","volumn":"1.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.18%","time":"23:31","volumn":"1.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"23:32","volumn":"1.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.18%","time":"23:33","volumn":"1.52\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.23%","time":"23:34","volumn":"1.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.21%","time":"23:35","volumn":"1.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.21%","time":"23:36","volumn":"1.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.23%","time":"23:37","volumn":"1.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.06","rise":"1.14%","time":"23:38","volumn":"1.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.09%","time":"23:39","volumn":"1.58\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.11%","time":"23:40","volumn":"1.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.11%","time":"23:41","volumn":"1.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.11%","time":"23:42","volumn":"1.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.04","rise":"1.08%","time":"23:43","volumn":"1.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"1.09%","time":"23:44","volumn":"1.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.16%","time":"23:45","volumn":"1.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.16%","time":"23:46","volumn":"1.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.16%","time":"23:47","volumn":"1.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"23:48","volumn":"1.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"1.19%","time":"23:49","volumn":"1.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"1.21%","time":"23:50","volumn":"1.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.23%","time":"23:51","volumn":"1.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.26%","time":"23:52","volumn":"1.69\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"1.26%","time":"23:53","volumn":"1.69\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.31%","time":"23:54","volumn":"1.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.31%","time":"23:55","volumn":"1.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.30%","time":"23:56","volumn":"1.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"1.30%","time":"23:57","volumn":"1.71\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"23:58","volumn":"1.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"1.40%","time":"23:59","volumn":"1.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.35%","time":"00:00","volumn":"1.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.36%","time":"00:01","volumn":"1.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.36%","time":"00:02","volumn":"1.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.14","rise":"1.40%","time":"00:03","volumn":"1.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.14","rise":"1.41%","time":"00:04","volumn":"1.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"1.38%","time":"00:05","volumn":"1.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.14","rise":"1.40%","time":"00:06","volumn":"1.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.14","rise":"1.43%","time":"00:07","volumn":"1.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.14","rise":"1.40%","time":"00:08","volumn":"1.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.36%","time":"00:09","volumn":"1.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"1.38%","time":"00:10","volumn":"1.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.36%","time":"00:11","volumn":"1.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.36%","time":"00:12","volumn":"1.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.35%","time":"00:13","volumn":"1.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"1.35%","time":"00:14","volumn":"1.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:15","volumn":"1.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:16","volumn":"1.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:17","volumn":"1.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:18","volumn":"1.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.31%","time":"00:19","volumn":"1.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:20","volumn":"1.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:21","volumn":"1.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.31%","time":"00:22","volumn":"1.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:23","volumn":"1.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:24","volumn":"1.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:25","volumn":"1.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.25%","time":"00:26","volumn":"1.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:27","volumn":"1.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:28","volumn":"1.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"1.30%","time":"00:29","volumn":"1.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.24%","time":"00:30","volumn":"2.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.25%","time":"00:31","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.10","rise":"1.28%","time":"00:32","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.26%","time":"00:33","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.23%","time":"00:34","volumn":"2.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:35","volumn":"2.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.02","rise":"1.03%","time":"00:36","volumn":"2.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.04","rise":"1.08%","time":"00:37","volumn":"2.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.02","rise":"1.03%","time":"00:38","volumn":"2.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.08","rise":"1.21%","time":"00:39","volumn":"2.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.23%","time":"00:40","volumn":"2.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.10","rise":"1.28%","time":"00:41","volumn":"2.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.23%","time":"00:42","volumn":"2.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.26%","time":"00:43","volumn":"2.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.26%","time":"00:44","volumn":"2.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.10","rise":"1.28%","time":"00:45","volumn":"2.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"1.24%","time":"00:46","volumn":"2.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:47","volumn":"2.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.06","rise":"1.14%","time":"00:48","volumn":"2.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.18%","time":"00:49","volumn":"2.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:50","volumn":"2.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:51","volumn":"2.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:52","volumn":"2.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:53","volumn":"2.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:54","volumn":"2.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.08","rise":"1.21%","time":"00:55","volumn":"2.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.08","rise":"1.21%","time":"00:56","volumn":"2.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:57","volumn":"2.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.16%","time":"00:58","volumn":"2.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.18%","time":"00:59","volumn":"2.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"1.17%","time":"01:00","volumn":"2.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.05","rise":"1.09%","time":"01:01","volumn":"2.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.03","rise":"1.04%","time":"01:02","volumn":"2.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.02","rise":"1.03%","time":"01:03","volumn":"2.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.02","rise":"0.99%","time":"01:04","volumn":"2.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"01:05","volumn":"2.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"01:06","volumn":"2.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:07","volumn":"2.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"01:08","volumn":"2.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"01:09","volumn":"2.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"01:10","volumn":"2.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.71%","time":"01:11","volumn":"2.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"01:12","volumn":"2.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.77%","time":"01:13","volumn":"2.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"01:14","volumn":"2.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"01:15","volumn":"2.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:16","volumn":"2.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"01:17","volumn":"2.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"01:18","volumn":"2.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:19","volumn":"2.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"01:20","volumn":"2.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"0.93%","time":"01:21","volumn":"2.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.01","rise":"0.98%","time":"01:22","volumn":"2.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.02","rise":"0.99%","time":"01:23","volumn":"2.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.03","rise":"1.04%","time":"01:24","volumn":"2.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.01","rise":"0.98%","time":"01:25","volumn":"2.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"0.94%","time":"01:26","volumn":"2.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"01:27","volumn":"2.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"01:28","volumn":"2.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"01:29","volumn":"2.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"0.91%","time":"01:30","volumn":"2.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"0.91%","time":"01:31","volumn":"2.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"01:32","volumn":"2.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"0.93%","time":"01:33","volumn":"2.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"0.94%","time":"01:34","volumn":"2.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"0.94%","time":"01:35","volumn":"2.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"0.93%","time":"01:36","volumn":"2.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"0.93%","time":"01:37","volumn":"2.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"01:38","volumn":"2.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"0.89%","time":"01:39","volumn":"2.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:40","volumn":"2.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:41","volumn":"2.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"01:42","volumn":"2.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:43","volumn":"2.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"01:44","volumn":"2.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:45","volumn":"2.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:46","volumn":"2.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"01:47","volumn":"2.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:48","volumn":"2.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"01:49","volumn":"2.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:50","volumn":"2.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:51","volumn":"2.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"01:52","volumn":"2.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"01:53","volumn":"2.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"01:54","volumn":"2.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"01:55","volumn":"2.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"01:56","volumn":"2.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"01:57","volumn":"2.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"01:58","volumn":"2.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"01:59","volumn":"2.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"02:00","volumn":"2.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"02:01","volumn":"2.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:02","volumn":"2.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:03","volumn":"2.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"02:04","volumn":"2.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.77%","time":"02:05","volumn":"2.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:06","volumn":"2.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"02:07","volumn":"2.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"02:08","volumn":"2.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"02:09","volumn":"2.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"02:10","volumn":"2.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"02:11","volumn":"2.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"02:12","volumn":"2.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.71%","time":"02:13","volumn":"2.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:14","volumn":"2.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:15","volumn":"2.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.76%","time":"02:16","volumn":"2.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:17","volumn":"2.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:18","volumn":"2.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:19","volumn":"2.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:20","volumn":"2.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"02:21","volumn":"2.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"02:22","volumn":"2.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"02:23","volumn":"2.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"02:24","volumn":"2.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"02:25","volumn":"2.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"02:26","volumn":"2.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"02:27","volumn":"2.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"02:28","volumn":"2.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:29","volumn":"2.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:30","volumn":"2.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:31","volumn":"2.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"02:32","volumn":"2.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:33","volumn":"2.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:34","volumn":"2.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"02:35","volumn":"2.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:36","volumn":"2.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:37","volumn":"2.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:38","volumn":"2.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:39","volumn":"2.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:40","volumn":"2.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:41","volumn":"2.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.77%","time":"02:42","volumn":"2.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:43","volumn":"2.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:44","volumn":"2.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"02:45","volumn":"2.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"02:46","volumn":"2.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"02:47","volumn":"3.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:48","volumn":"3.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:49","volumn":"3.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:50","volumn":"3.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"0.66%","time":"02:51","volumn":"3.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:52","volumn":"3.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"0.64%","time":"02:53","volumn":"3.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"0.66%","time":"02:54","volumn":"3.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:55","volumn":"3.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:56","volumn":"3.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:57","volumn":"3.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.70%","time":"02:58","volumn":"3.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"02:59","volumn":"3.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.69%","time":"03:00","volumn":"3.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"03:01","volumn":"3.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"03:02","volumn":"3.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"03:03","volumn":"3.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.72%","time":"03:04","volumn":"3.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"03:05","volumn":"3.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:06","volumn":"3.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:07","volumn":"3.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:08","volumn":"3.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"03:09","volumn":"3.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"03:10","volumn":"3.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"03:11","volumn":"3.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:12","volumn":"3.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:13","volumn":"3.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"03:14","volumn":"3.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:15","volumn":"3.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:16","volumn":"3.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:17","volumn":"3.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:18","volumn":"3.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"03:19","volumn":"3.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"03:20","volumn":"3.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:21","volumn":"3.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:22","volumn":"3.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.77%","time":"03:23","volumn":"3.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:24","volumn":"3.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.77%","time":"03:25","volumn":"3.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:26","volumn":"3.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:27","volumn":"3.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.77%","time":"03:28","volumn":"3.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"03:29","volumn":"3.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:30","volumn":"3.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.80%","time":"03:31","volumn":"3.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"03:32","volumn":"3.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:33","volumn":"3.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.87%","time":"03:34","volumn":"3.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"03:35","volumn":"3.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:36","volumn":"3.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:37","volumn":"3.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.79%","time":"03:38","volumn":"3.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:39","volumn":"3.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"03:40","volumn":"3.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"03:41","volumn":"3.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"03:42","volumn":"3.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"03:43","volumn":"3.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"0.91%","time":"03:44","volumn":"3.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"0.91%","time":"03:45","volumn":"3.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"03:46","volumn":"3.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"03:47","volumn":"3.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"03:48","volumn":"3.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.86%","time":"03:49","volumn":"3.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"03:50","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"0.84%","time":"03:51","volumn":"3.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"03:52","volumn":"3.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"0.89%","time":"03:53","volumn":"3.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"0.90%","time":"03:54","volumn":"3.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:55","volumn":"3.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.82%","time":"03:56","volumn":"3.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"0.76%","time":"03:57","volumn":"3.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"0.81%","time":"03:58","volumn":"4.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"0.71%","time":"03:59","volumn":"4.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"0.74%","time":"04:00","volumn":"5.29\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":"528.56\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["32.75","30.81","28.88","26.95","25.02"]},"cyrate":{"o":["9.69%","3.22%","-3.25%","-9.72%","-16.20%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"29.85","rise":"0","time":"05\/30","volumn":"10.54\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.98","rise":"-6.26%","time":"05\/31","volumn":"30.73\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.34","rise":"-5.06%","time":"06\/01","volumn":"15.65\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.47","rise":"-1.27%","time":"06\/02","volumn":"10.26\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.21","rise":"-5.49%","time":"06\/05","volumn":"9.67\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.57","rise":"-4.29%","time":"06\/06","volumn":"6.81\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.85","rise":"-3.35%","time":"06\/07","volumn":"7.27\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.96","rise":"-2.98%","time":"06\/08","volumn":"5.08\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.72","rise":"-3.79%","time":"06\/09","volumn":"6.44\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.36","rise":"-1.64%","time":"06\/12","volumn":"8.83\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.08","rise":"0.75%","time":"06\/13","volumn":"8.96\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.14","rise":"0.95%","time":"06\/14","volumn":"14.34\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.29","rise":"1.45%","time":"06\/15","volumn":"11.34\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.19","rise":"1.11%","time":"06\/16","volumn":"13.96\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.35","rise":"-1.70%","time":"06\/20","volumn":"11.90\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.04","rise":"-2.74%","time":"06\/21","volumn":"10.34\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.99","rise":"-2.91%","time":"06\/22","volumn":"7.17\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.80","rise":"-3.54%","time":"06\/23","volumn":"14.81\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.96","rise":"-3.01%","time":"06\/26","volumn":"4.90\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.03","rise":"-2.77%","time":"06\/27","volumn":"6.00\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.13","rise":"-2.44%","time":"06\/28","volumn":"5.65\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"29.51","rise":"-1.16%","time":"06\/29","volumn":"7.26\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.90","rise":"0.14%","time":"06\/30","volumn":"8.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"29.94","rise":"0.28%","time":"07\/03","volumn":"3.74\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.87","rise":"0.04%","time":"07\/05","volumn":"5.29\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.09","rise":"0.78%","time":"07\/06","volumn":"6.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.32","rise":"1.55%","time":"07\/07","volumn":"7.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.73","rise":"2.92%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"32.64","rise":"9.32%","time":"07\/11","volumn":"13.73\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.09","rise":"7.48%","time":"07\/12","volumn":"7.83\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.75","rise":"9.69%","time":"07\/13","volumn":"4.34\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.98","rise":"7.11%","time":"07\/14","volumn":"4.68\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.01","rise":"7.21%","time":"07\/17","volumn":"3.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"7.08%","time":"07\/18","volumn":"5.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"32.12","rise":"7.58%","time":"07\/19","volumn":"4.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.75","rise":"6.34%","time":"07\/20","volumn":"5.11\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.43","rise":"5.27%","time":"07\/21","volumn":"3.48\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.62","rise":"5.90%","time":"07\/24","volumn":"3.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.29","rise":"8.15%","time":"07\/25","volumn":"4.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.23","rise":"7.95%","time":"07\/26","volumn":"4.72\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.07","rise":"7.41%","time":"07\/27","volumn":"3.88\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.82","rise":"6.57%","time":"07\/28","volumn":"3.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.02","rise":"7.24%","time":"07\/31","volumn":"3.74\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"32.14","rise":"7.65%","time":"08\/01","volumn":"3.95\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.69","rise":"6.14%","time":"08\/02","volumn":"5.17\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"31.89","rise":"6.81%","time":"08\/03","volumn":"4.15\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.62","rise":"5.90%","time":"08\/04","volumn":"3.69\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.94","rise":"6.98%","time":"08\/07","volumn":"4.02\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.26","rise":"8.05%","time":"08\/08","volumn":"5.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.00","rise":"7.18%","time":"08\/09","volumn":"4.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.16","rise":"7.71%","time":"08\/10","volumn":"4.48\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.96","rise":"7.04%","time":"08\/11","volumn":"4.36\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.26","rise":"4.70%","time":"08\/14","volumn":"8.87\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.03","rise":"3.93%","time":"08\/15","volumn":"5.90\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.49","rise":"2.12%","time":"08\/16","volumn":"4.53\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"30.15","rise":"0.98%","time":"08\/17","volumn":"6.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.25","rise":"1.31%","time":"08\/18","volumn":"4.85\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.48","rise":"2.09%","time":"08\/21","volumn":"3.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.21","rise":"1.18%","time":"08\/22","volumn":"5.08\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.34","rise":"1.62%","time":"08\/23","volumn":"5.06\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.94","rise":"0.28%","time":"08\/24","volumn":"5.16\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.03","rise":"0.58%","time":"08\/25","volumn":"5.03\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.52","rise":"2.22%","time":"08\/28","volumn":"4.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.56","rise":"2.35%","time":"08\/29","volumn":"9.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.48","rise":"-4.61%","time":"08\/30","volumn":"22.46\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.90","rise":"-3.21%","time":"08\/31","volumn":"9.96\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"29.56","rise":"-1.00%","time":"09\/01","volumn":"9.62\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"29.33","rise":"-1.77%","time":"09\/05","volumn":"8.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"29.32","rise":"-1.80%","time":"09\/06","volumn":"6.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.51","rise":"-4.51%","time":"09\/07","volumn":"9.54\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.64","rise":"-4.08%","time":"09\/08","volumn":"5.94\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.75","rise":"-3.71%","time":"09\/11","volumn":"7.20\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.39","rise":"-4.91%","time":"09\/12","volumn":"8.77\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"27.78","rise":"-6.95%","time":"09\/13","volumn":"12.33\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"27.27","rise":"-8.66%","time":"09\/14","volumn":"16.42\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.79","rise":"-10.27%","time":"09\/15","volumn":"14.89\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.77","rise":"-10.33%","time":"09\/18","volumn":"10.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"27.02","rise":"-9.50%","time":"09\/19","volumn":"8.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-11.20%","time":"09\/20","volumn":"8.06\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.25","rise":"-12.08%","time":"09\/21","volumn":"7.15\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-12.18%","time":"09\/22","volumn":"7.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.75","rise":"-13.75%","time":"09\/25","volumn":"9.51\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.17","rise":"-15.69%","time":"09\/26","volumn":"8.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.09","rise":"-15.96%","time":"09\/27","volumn":"6.67\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.02","rise":"-16.20%","time":"09\/28","volumn":"8.53\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.15","rise":"-15.76%","time":"09\/29","volumn":"12.47\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"25.12","rise":"-15.86%","time":"10\/02","volumn":"8.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.58","rise":"-14.32%","time":"10\/03","volumn":"14.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.49","rise":"-14.62%","time":"10\/04","volumn":"8.43\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.68","rise":"-13.98%","time":"10\/05","volumn":"11.94\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.35","rise":"-15.09%","time":"10\/06","volumn":"8.41\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.53","rise":"-14.49%","time":"10\/09","volumn":"7.32\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.88","rise":"-13.31%","time":"10\/10","volumn":"10.00\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.28","rise":"-11.98%","time":"10\/11","volumn":"11.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.20","rise":"-12.24%","time":"10\/12","volumn":"7.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.95","rise":"-13.08%","time":"10\/13","volumn":"6.10\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.33","rise":"-11.81%","time":"10\/16","volumn":"6.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"26.55","rise":"-11.07%","time":"10\/17","volumn":"7.04\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.49","rise":"-11.27%","time":"10\/18","volumn":"9.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.90","rise":"-13.25%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.46","rise":"-14.72%","time":"10\/20","volumn":"6.04\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.33","rise":"-15.16%","time":"10\/23","volumn":"4.58\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.61","rise":"-14.22%","time":"10\/24","volumn":"6.43\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.48","rise":"-14.65%","time":"10\/25","volumn":"4.25\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.62","rise":"-14.19%","time":"10\/26","volumn":"9.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.29","rise":"-15.29%","time":"10\/27","volumn":"5.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.61","rise":"-14.22%","time":"10\/30","volumn":"5.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.78","rise":"-13.65%","time":"10\/31","volumn":"8.40\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.93","rise":"-13.15%","time":"11\/01","volumn":"5.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.29","rise":"-11.94%","time":"11\/02","volumn":"5.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.87","rise":"-10.00%","time":"11\/03","volumn":"4.66\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.78","rise":"-10.30%","time":"11\/06","volumn":"5.94\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-10.30%","time":"11\/07","volumn":"6.70\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.66","rise":"-10.70%","time":"11\/08","volumn":"5.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"26.47","rise":"-11.34%","time":"11\/09","volumn":"6.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.07","rise":"-9.33%","time":"11\/10","volumn":"10.39\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.23","rise":"-8.79%","time":"11\/13","volumn":"8.61\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"27.73","rise":"-7.12%","time":"11\/14","volumn":"7.06\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.92","rise":"-6.48%","time":"11\/15","volumn":"8.46\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.66","rise":"-7.35%","time":"11\/16","volumn":"8.81\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.76","rise":"-7.02%","time":"11\/17","volumn":"7.96\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.44","rise":"-8.09%","time":"11\/20","volumn":"8.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-8.49%","time":"11\/21","volumn":"12.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.11","rise":"-5.85%","time":"11\/22","volumn":"15.78\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.08","rise":"-5.93%","time":"11\/24","volumn":"4.72\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.97","rise":"-6.31%","time":"11\/27","volumn":"7.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.09","rise":"-5.91%","time":"11\/28","volumn":"5.76\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"28.52","rise":"-4.47%","time":"11\/29","volumn":"7.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"28.79","rise":"-3.57%","time":"11\/30","volumn":"12.88\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"28.95","rise":"-3.03%","time":"12\/01","volumn":"9.60\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"28.49","rise":"-4.57%","time":"12\/04","volumn":"6.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"28.31","rise":"-5.18%","time":"12\/05","volumn":"13.91\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"27.94","rise":"-6.41%","time":"12\/06","volumn":"5.37\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.86","rise":"-3.33%","time":"12\/07","volumn":"13.67\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.91","rise":"-3.17%","time":"12\/08","volumn":"7.56\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"29.82","rise":"-0.12%","time":"12\/11","volumn":"14.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.95","rise":"0.34%","time":"12\/12","volumn":"8.91\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.87","rise":"0.07%","time":"12\/13","volumn":"10.30\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"30.65","rise":"2.68%","time":"12\/14","volumn":"12.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.50","rise":"2.18%","time":"12\/15","volumn":"28.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.98","rise":"0.44%","time":"12\/18","volumn":"15.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"30.00","rise":"0.50%","time":"12\/19","volumn":"7.83\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.51","rise":"-1.14%","time":"12\/20","volumn":"8.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.86","rise":"0.04%","time":"12\/21","volumn":"6.53\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"29.90","rise":"0.17%","time":"12\/22","volumn":"4.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"30.13","rise":"0.94%","time":"12\/26","volumn":"4.85\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"29.96","rise":"0.37%","time":"12\/27","volumn":"5.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.90","rise":"0.17%","time":"12\/28","volumn":"5.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.81","rise":"-0.13%","time":"12\/29","volumn":"5.20\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.55","rise":"-1.00%","time":"01\/02","volumn":"8.77\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"29.62","rise":"-0.77%","time":"01\/03","volumn":"8.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"29.40","rise":"-1.51%","time":"01\/04","volumn":"7.73\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"29.67","rise":"-0.60%","time":"01\/05","volumn":"6.93\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.72","rise":"2.92%","time":"01\/08","volumn":"11.38\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"29.88","rise":"0.10%","time":"01\/09","volumn":"8.50\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"30.06","rise":"0.71%","time":"01\/10","volumn":"8.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.72","rise":"-0.43%","time":"01\/11","volumn":"8.84\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"-1.07%","time":"01\/12","volumn":"6.88\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"28.81","rise":"-3.48%","time":"01\/16","volumn":"6.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"28.37","rise":"-4.96%","time":"01\/17","volumn":"8.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"28.37","rise":"-4.96%","time":"01\/18","volumn":"8.25\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"28.84","rise":"-3.38%","time":"01\/19","volumn":"9.82\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"28.90","rise":"-3.18%","time":"01\/22","volumn":"8.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.29","rise":"-1.87%","time":"01\/23","volumn":"7.55\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"29.28","rise":"-1.91%","time":"01\/24","volumn":"6.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"29.43","rise":"-1.40%","time":"01\/25","volumn":"8.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"29.72","rise":"-0.43%","time":"01\/26","volumn":"9.33\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.96","rise":"-2.98%","time":"01\/29","volumn":"8.00\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"-3.28%","time":"01\/30","volumn":"6.62\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.43","rise":"-4.75%","time":"01\/31","volumn":"10.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.66","rise":"-3.98%","time":"02\/01","volumn":"11.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"28.40","rise":"-4.85%","time":"02\/02","volumn":"7.19\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"28.05","rise":"-6.03%","time":"02\/05","volumn":"10.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"28.01","rise":"-6.16%","time":"02\/06","volumn":"7.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"27.67","rise":"-7.30%","time":"02\/07","volumn":"7.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.01","rise":"-6.16%","time":"02\/08","volumn":"4.64\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.14","rise":"-5.73%","time":"02\/09","volumn":"4.85\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"28.41","rise":"-4.82%","time":"02\/12","volumn":"4.90\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"27.86","rise":"-6.66%","time":"02\/13","volumn":"6.50\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"28.30","rise":"-5.19%","time":"02\/14","volumn":"6.55\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"28.75","rise":"-3.68%","time":"02\/15","volumn":"7.07\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"28.30","rise":"-5.19%","time":"02\/16","volumn":"5.68\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"28.35","rise":"-5.02%","time":"02\/20","volumn":"5.68\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"28.15","rise":"-5.69%","time":"02\/21","volumn":"7.58\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"28.67","rise":"-3.95%","time":"02\/22","volumn":"6.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"28.99","rise":"-2.88%","time":"02\/23","volumn":"5.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"28.52","rise":"-4.45%","time":"02\/26","volumn":"9.43\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.55","rise":"-4.35%","time":"02\/27","volumn":"6.68\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.44","rise":"-4.72%","time":"02\/28","volumn":"10.79\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"28.05","rise":"-6.03%","time":"02\/29","volumn":"22.92\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.13","rise":"-2.41%","time":"03\/01","volumn":"13.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"28.78","rise":"-3.58%","time":"03\/04","volumn":"10.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"28.85","rise":"-3.35%","time":"03\/05","volumn":"11.10\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.95","rise":"0.34%","time":"03\/06","volumn":"14.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"30.28","rise":"1.44%","time":"03\/07","volumn":"14.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.46","rise":"2.05%","time":"03\/08","volumn":"11.43\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.58","rise":"2.45%","time":"03\/11","volumn":"7.03\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"30.50","rise":"2.16%","time":"03\/12","volumn":"13.38\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"30.75","rise":"3.00%","time":"03\/13","volumn":"8.01\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.61","rise":"2.53%","time":"03\/14","volumn":"9.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.42","rise":"1.90%","time":"03\/15","volumn":"15.27\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.94","rise":"0.29%","time":"03\/18","volumn":"9.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.11%","time":"03\/19","volumn":"6.11\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.68","rise":"-0.58%","time":"03\/20","volumn":"5.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.08","rise":"0.76%","time":"03\/21","volumn":"6.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.05","rise":"0.66%","time":"03\/22","volumn":"4.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"29.88","rise":"0.09%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"29.99","rise":"0.46%","time":"03\/26","volumn":"6.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.12","rise":"0.89%","time":"03\/27","volumn":"6.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.22","rise":"1.23%","time":"03\/28","volumn":"5.95\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"30.38","rise":"1.76%","time":"04\/01","volumn":"6.81\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.56","rise":"-0.98%","time":"04\/02","volumn":"6.13\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.66","rise":"-0.65%","time":"04\/03","volumn":"6.86\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"29.64","rise":"-0.72%","time":"04\/04","volumn":"5.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"29.11","rise":"-2.49%","time":"04\/05","volumn":"5.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.31","rise":"-1.82%","time":"04\/08","volumn":"5.21\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.97","rise":"0.39%","time":"04\/09","volumn":"6.59\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"28.95","rise":"-3.03%","time":"04\/10","volumn":"6.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.23","rise":"-2.09%","time":"04\/11","volumn":"5.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"28.53","rise":"-4.43%","time":"04\/12","volumn":"7.63\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.96","rise":"-6.34%","time":"04\/15","volumn":"6.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.79","rise":"-6.91%","time":"04\/16","volumn":"7.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.69","rise":"-7.25%","time":"04\/17","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.62","rise":"-7.48%","time":"04\/18","volumn":"4.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"-6.85%","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-7.21%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-7.31%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"-5.87%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"-5.77%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"-6.21%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"-5.31%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"-5.91%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-7.05%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"-6.41%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"-5.61%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"-4.80%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"-4.84%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"-1.39%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"-0.68%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"-0.45%","time":"05\/10","volumn":"4.97\u4e07"}],"points":"240"}}