汽车之家_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐汽车之家官网首页瓜子二手车汽车报价汽车汽车报价大全官网汽车之家网汽车之家报价汽车网汽车报价大全汽车之家官方网站首页

汽车之家_看车买车用车都回汽车之家

汽车之家为您提供最新汽车报价,汽车图片,汽车价格大全,最精彩的汽车新闻、行情、评测、导购内容,是提供信息最快最全的中国汽车网站。

autohome.com.cn

2024最新汽车价格汽车报价大全

汽车之家汽车报价,提供2024最新汽车报价,包含在售汽车品牌的所有车型、上市新车最新图片及报价、全国最低价格及本地报价优惠及在线询价服务,看车买车用车信息尽在...

汽车之家

汽车之家

汽车网站

汽车之家主要为消费者提供一站式的看车、买车、用车服务，提供优质的汽车消费和汽车生活服务，2008年成立，2013年登陆纽交所(纽约证券交易所股票代码：ATHM；港交所股票代码：2518)，2016年由内容型垂直媒体转型升级为数据和技术驱动的汽车平台。公司的收入来源主要分为向汽车制造商提供广告服务；向经销商提供线索服务(如经销商按固定费用付费，可在公司平台上创建线上店铺，发布汽车库存、价格及促销信息)；及新车二手车交易、数据产品、车金融业务等其他服务。据贵士移动数据，截止2020年底，公司整体平台的日均活跃用户数达到4210万人。

让用户省心、省时、又省钱

5亿人都在用的汽车之家，带您在看车、买车、用车、换车的路上省心、省时、又省钱

用科技驱动持续降低汽车行业决策和交易成本

360百科查看更多

汽车之家_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

www.autohome.com.cn

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

汽车之家

1个回答2016年2月17日

[最佳答案] 汽车之家成立于2005年6月,是全球访问量最大的汽车网站。 汽车之家为广大汽车消费者提供买车、用车、养车及与汽车生活相关的全程服务,以全面、专业...

360问答更多

汽车之家[ATHM]美股_九方智投

29.54 0.45 (1.55%)

2024-05-17 04:01:00 (北京时间)

{"amount":"1077.96\u4e07","changeAmount":"0.45","close":"29.09","currentPrice":"29.54","currenttime":"2024-05-17 04:01:00","e":{"@attributes":{"datetime":"2024-05-17 04:01:00","e1":"29.54","e2":"0.45","e3":"(1.55%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["29.98","29.71","29.43","29.16","28.88"]},"cyrate":{"o":["2.32%","1.39%","0.45%","-0.49%","-1.42%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.30","rise":"0","time":"02:35","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"-0.19%","time":"02:40","volumn":"25.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.27","rise":"-0.10%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"-0.17%","time":"02:50","volumn":"42.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"-0.31%","time":"02:55","volumn":"6.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"-0.20%","time":"03:00","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"-0.29%","time":"03:05","volumn":"25.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"-0.34%","time":"03:10","volumn":"28.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"-0.31%","time":"03:15","volumn":"48.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"-0.31%","time":"03:20","volumn":"48.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"-0.19%","time":"03:25","volumn":"30.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"-0.34%","time":"03:30","volumn":"49.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"-0.20%","time":"03:35","volumn":"44.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.26","rise":"-0.14%","time":"03:40","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"-0.34%","time":"03:45","volumn":"71.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"-0.34%","time":"03:50","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"-0.17%","time":"03:55","volumn":"140.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.10","rise":"-0.68%","time":"04:00","volumn":"1051.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.47","rise":"0.58%","time":"21:35","volumn":"175.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.55","rise":"0.85%","time":"21:40","volumn":"22.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.79","rise":"1.67%","time":"21:45","volumn":"70.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.77","rise":"1.60%","time":"21:50","volumn":"18.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.85","rise":"1.88%","time":"21:55","volumn":"55.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.92","rise":"2.12%","time":"22:00","volumn":"36.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"2.18%","time":"22:05","volumn":"86.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.97","rise":"2.29%","time":"22:10","volumn":"10.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.98","rise":"2.32%","time":"22:15","volumn":"31.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.96","rise":"2.25%","time":"22:20","volumn":"748.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.86","rise":"1.91%","time":"22:25","volumn":"13.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.88","rise":"1.96%","time":"22:30","volumn":"44.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.91","rise":"2.06%","time":"22:35","volumn":"29.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.89","rise":"2.01%","time":"22:40","volumn":"39.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.92","rise":"2.12%","time":"22:45","volumn":"19.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.89","rise":"2.00%","time":"22:50","volumn":"57.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.84","rise":"1.84%","time":"22:55","volumn":"40.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.82","rise":"1.79%","time":"23:00","volumn":"22.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.79","rise":"1.67%","time":"23:05","volumn":"12.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.72","rise":"1.43%","time":"23:10","volumn":"75.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.73","rise":"1.47%","time":"23:15","volumn":"24.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.71","rise":"1.42%","time":"23:20","volumn":"25.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.72","rise":"1.43%","time":"23:25","volumn":"12.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.71","rise":"1.40%","time":"23:30","volumn":"28.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.71","rise":"1.42%","time":"23:35","volumn":"58.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.77","rise":"1.59%","time":"23:40","volumn":"28.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.77","rise":"1.59%","time":"23:45","volumn":"16.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.81","rise":"1.74%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.81","rise":"1.74%","time":"23:55","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.81","rise":"1.74%","time":"00:00","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.84","rise":"1.83%","time":"00:05","volumn":"67.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.84","rise":"1.86%","time":"00:10","volumn":"29.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.87","rise":"1.95%","time":"00:15","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.87","rise":"1.95%","time":"00:20","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.90","rise":"2.05%","time":"00:25","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.89","rise":"2.01%","time":"00:30","volumn":"48.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"2.08%","time":"00:35","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"1.91%","time":"00:40","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.75","rise":"1.54%","time":"00:45","volumn":"90.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.78","rise":"1.64%","time":"00:50","volumn":"45.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.81","rise":"1.74%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.73","rise":"1.45%","time":"01:00","volumn":"52.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"1.60%","time":"01:05","volumn":"33.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"1.77%","time":"01:10","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"1.91%","time":"01:15","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.89","rise":"2.01%","time":"01:20","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"1.91%","time":"01:25","volumn":"56.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.83","rise":"1.81%","time":"01:30","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"2.08%","time":"01:35","volumn":"47.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"2.13%","time":"01:40","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"2.18%","time":"01:45","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"2.18%","time":"01:50","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"2.08%","time":"01:55","volumn":"46.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"2.15%","time":"02:00","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"2.15%","time":"02:05","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"2.15%","time":"02:10","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.83","rise":"1.81%","time":"02:15","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"1.77%","time":"02:20","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.85","rise":"1.88%","time":"02:25","volumn":"24.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"1.91%","time":"02:30","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.90","rise":"2.05%","time":"02:35","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.83","rise":"1.81%","time":"02:40","volumn":"66.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.76","rise":"1.57%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"1.60%","time":"02:50","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"1.77%","time":"02:55","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.73","rise":"1.47%","time":"03:00","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.72","rise":"1.43%","time":"03:05","volumn":"20.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.75","rise":"1.55%","time":"03:10","volumn":"50.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"1.60%","time":"03:15","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.75","rise":"1.54%","time":"03:20","volumn":"47.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"1.60%","time":"03:25","volumn":"39.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.80","rise":"1.72%","time":"03:30","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"1.60%","time":"03:35","volumn":"60.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"1.79%","time":"03:40","volumn":"41.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"1.60%","time":"03:45","volumn":"80.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"1.60%","time":"03:50","volumn":"45.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"1.91%","time":"03:55","volumn":"164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"2.18%","time":"04:00","volumn":"1223.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.68","rise":"1.31%","time":"21:35","volumn":"72.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"1.37%","time":"21:40","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"1.37%","time":"21:45","volumn":"15.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"1.37%","time":"21:50","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"1.37%","time":"21:55","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.68","rise":"1.30%","time":"22:00","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.63","rise":"1.13%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.61","rise":"1.06%","time":"22:10","volumn":"24.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.59","rise":"1.01%","time":"22:15","volumn":"35.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.61","rise":"1.06%","time":"22:20","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.59","rise":"0.99%","time":"22:25","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.54","rise":"0.82%","time":"22:30","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.55","rise":"0.85%","time":"22:35","volumn":"14.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.52","rise":"0.75%","time":"22:40","volumn":"7.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.49","rise":"0.65%","time":"22:45","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.51","rise":"0.72%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.53","rise":"0.78%","time":"22:55","volumn":"33.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.55","rise":"0.84%","time":"23:00","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.55","rise":"0.87%","time":"23:05","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.54","rise":"0.82%","time":"23:10","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.54","rise":"0.82%","time":"23:15","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.49","rise":"0.65%","time":"23:20","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.43","rise":"0.43%","time":"23:25","volumn":"66.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.43","rise":"0.43%","time":"23:30","volumn":"4.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.46","rise":"0.55%","time":"23:35","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.50","rise":"0.67%","time":"23:40","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.48","rise":"0.63%","time":"23:45","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.46","rise":"0.55%","time":"23:50","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.36","rise":"0.21%","time":"23:55","volumn":"18.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.27","rise":"-0.10%","time":"00:00","volumn":"31.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.30","rise":"0.00%","time":"00:05","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.27","rise":"-0.10%","time":"00:10","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.24","rise":"-0.20%","time":"00:15","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.22","rise":"-0.27%","time":"00:20","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"-0.44%","time":"00:25","volumn":"52.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"-0.48%","time":"00:30","volumn":"85.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.38%","time":"00:35","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"00:40","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"00:45","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.11","rise":"-0.65%","time":"00:50","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"-0.75%","time":"00:55","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"-0.75%","time":"01:00","volumn":"50.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"-0.75%","time":"01:05","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"-0.72%","time":"01:10","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"-0.58%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"-0.58%","time":"01:20","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.21","rise":"-0.31%","time":"01:25","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.21","rise":"-0.31%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"-0.48%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"01:40","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"01:45","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"01:50","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"01:55","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"-0.55%","time":"02:00","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"-0.46%","time":"02:05","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.18","rise":"-0.39%","time":"02:10","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.18","rise":"-0.39%","time":"02:15","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"-0.55%","time":"02:20","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"-0.58%","time":"02:25","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"02:30","volumn":"34.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"-0.48%","time":"02:35","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"-0.44%","time":"02:40","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"-0.53%","time":"02:45","volumn":"45.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"-0.49%","time":"02:50","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"02:55","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"03:00","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"-0.51%","time":"03:05","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"-0.53%","time":"03:10","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"-0.43%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"-0.44%","time":"03:20","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"-0.44%","time":"03:25","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"-0.48%","time":"03:30","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"-0.70%","time":"03:35","volumn":"48.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"-0.75%","time":"03:40","volumn":"69.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"-0.72%","time":"03:45","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"-0.48%","time":"03:50","volumn":"90.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.38%","time":"03:55","volumn":"102.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.37","rise":"0.24%","time":"04:00","volumn":"1074.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"0.14%","time":"21:35","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"0.14%","time":"21:40","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"-0.58%","time":"21:45","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.38%","time":"21:50","volumn":"44.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.06","rise":"-0.82%","time":"21:55","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-0.78%","time":"22:00","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"-0.70%","time":"22:05","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.04","rise":"-0.89%","time":"22:10","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.19%","time":"22:15","volumn":"29.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.28%","time":"22:20","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.00","rise":"-1.02%","time":"22:25","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.19%","time":"22:30","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.16%","time":"22:35","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.98","rise":"-1.09%","time":"22:40","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.06%","time":"22:45","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.19%","time":"22:50","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.01","rise":"-0.99%","time":"22:55","volumn":"104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.16%","time":"23:00","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.06%","time":"23:05","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.26%","time":"23:10","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.26%","time":"23:15","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.26%","time":"23:20","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.23%","time":"23:25","volumn":"20.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.23%","time":"23:30","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.06%","time":"23:35","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.18%","time":"23:40","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.16%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.25%","time":"23:50","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.25%","time":"23:55","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-1.30%","time":"00:00","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.91","rise":"-1.33%","time":"00:05","volumn":"31.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.88","rise":"-1.42%","time":"00:10","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.09%","time":"00:15","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.09%","time":"00:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.09%","time":"00:25","volumn":"32.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.14%","time":"00:30","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.13%","time":"00:35","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.13%","time":"00:40","volumn":"16.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.13%","time":"00:45","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.09%","time":"00:50","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.08%","time":"00:55","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.08%","time":"01:00","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.09%","time":"01:05","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.16%","time":"01:10","volumn":"25.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.16%","time":"01:15","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.19%","time":"01:20","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.19%","time":"01:25","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.00","rise":"-1.02%","time":"01:30","volumn":"76.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-0.85%","time":"01:35","volumn":"52.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.80%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.80%","time":"01:45","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.78%","time":"01:50","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.73%","time":"01:55","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.10","rise":"-0.68%","time":"02:00","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.78%","time":"02:05","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.78%","time":"02:10","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.89%","time":"02:15","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.96%","time":"02:20","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.89%","time":"02:25","volumn":"26.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.89%","time":"02:30","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-0.87%","time":"02:35","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-0.92%","time":"02:40","volumn":"7.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-0.92%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-0.92%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-0.85%","time":"02:55","volumn":"61.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-0.85%","time":"03:00","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.89%","time":"03:05","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-0.82%","time":"03:10","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-0.82%","time":"03:15","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.78%","time":"03:20","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.65%","time":"03:25","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.63%","time":"03:30","volumn":"15.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.75%","time":"03:35","volumn":"36.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.78%","time":"03:40","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-0.84%","time":"03:45","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.72%","time":"03:50","volumn":"64.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.75%","time":"03:55","volumn":"68.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.72%","time":"04:00","volumn":"1279.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.96%","time":"21:35","volumn":"163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.77%","time":"21:40","volumn":"167.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.77%","time":"21:45","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.89%","time":"21:50","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.89","rise":"-1.40%","time":"21:55","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.16%","time":"22:00","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-1.30%","time":"22:05","volumn":"36.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.96%","time":"22:10","volumn":"63.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.78%","time":"22:15","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.89%","time":"22:20","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"-0.56%","time":"22:25","volumn":"43.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"-0.39%","time":"22:30","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"-0.43%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"-0.61%","time":"22:40","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.70%","time":"22:45","volumn":"49.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"-0.51%","time":"22:50","volumn":"16.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.23","rise":"-0.22%","time":"22:55","volumn":"58.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"-0.31%","time":"23:00","volumn":"26.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"-0.51%","time":"23:05","volumn":"7.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"-0.31%","time":"23:10","volumn":"30.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"-0.29%","time":"23:15","volumn":"36.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"-0.44%","time":"23:20","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"-0.44%","time":"23:25","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"-0.41%","time":"23:30","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"-0.41%","time":"23:35","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"-0.44%","time":"23:40","volumn":"31.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"-0.58%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"-0.58%","time":"23:50","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"-0.44%","time":"23:55","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"-0.46%","time":"00:00","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"-0.41%","time":"00:05","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"-0.27%","time":"00:10","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"-0.27%","time":"00:15","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.15","rise":"-0.51%","time":"00:20","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.14","rise":"-0.55%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"-0.68%","time":"00:30","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.73%","time":"00:35","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"-0.68%","time":"00:40","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"-0.63%","time":"00:45","volumn":"65.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"-0.68%","time":"00:50","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.14","rise":"-0.53%","time":"00:55","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"-0.48%","time":"01:00","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"-0.48%","time":"01:05","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"-0.48%","time":"01:10","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.72%","time":"01:15","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.72%","time":"01:20","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.72%","time":"01:25","volumn":"12.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.72%","time":"01:30","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"-0.44%","time":"01:35","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"-0.39%","time":"01:40","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"-0.39%","time":"01:45","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"-0.41%","time":"01:50","volumn":"30.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"-0.41%","time":"01:55","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"-0.31%","time":"02:00","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"-0.31%","time":"02:05","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"-0.12%","time":"02:10","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"-0.07%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"-0.07%","time":"02:20","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"-0.07%","time":"02:25","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"-0.10%","time":"02:30","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"-0.07%","time":"02:35","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"-0.07%","time":"02:40","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.03%","time":"02:45","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.03%","time":"02:50","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.32","rise":"0.09%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.35","rise":"0.17%","time":"03:00","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.36","rise":"0.20%","time":"03:05","volumn":"43.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.39","rise":"0.31%","time":"03:10","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.43","rise":"0.44%","time":"03:15","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.44","rise":"0.48%","time":"03:20","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.42","rise":"0.41%","time":"03:25","volumn":"30.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.43","rise":"0.44%","time":"03:30","volumn":"66.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"0.68%","time":"03:35","volumn":"77.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"0.68%","time":"03:40","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.51","rise":"0.72%","time":"03:45","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"0.68%","time":"03:50","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"0.68%","time":"03:55","volumn":"189.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.54","rise":"0.82%","time":"04:00","volumn":"1329.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.21","ratio":"-0.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.69","ratio":"-0.21%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.98","ratio":"-0.20%"}],"marketCapitalization":"35.78\u4ebf","maxPrice":"29.60","minPrice":"28.89","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["29.94","28.53","27.11","25.70","24.28"]},"cyrate":{"o":["23.31%","17.91%","12.50%","7.09%","1.69%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"0","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"1.69%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"1.89%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"3.91%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"3.17%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"7.08%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"5.60%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"5.85%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"5.44%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"8.90%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"10.79%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"11.20%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"11.24%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"17.22%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.00","rise":"19.44%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"19.85%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"23.31%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"20.96%","time":"05\/14","volumn":"2961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"19.81%","time":"05\/15","volumn":"2730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.54","rise":"21.66%","time":"05\/16","volumn":"3673.00"}],"points":"20"},"open":"29.21","priceChangeRatio":"1.55%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.57","29.40","29.23","29.06","28.89"]},"cyrate":{"o":["1.65%","1.07%","0.48%","-0.10%","-0.69%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.32","rise":"0.79%","time":"21:32","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"21:33","volumn":"40.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"21:34","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.24%","time":"21:35","volumn":"163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.26%","time":"21:36","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"0.24%","time":"21:37","volumn":"235.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.22","rise":"0.45%","time":"21:38","volumn":"271.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"21:39","volumn":"309.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.05%","time":"21:40","volumn":"330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.05%","time":"21:41","volumn":"330.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.05%","time":"21:42","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.05%","time":"21:43","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.05%","time":"21:44","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.05%","time":"21:45","volumn":"341.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-0.14%","time":"21:46","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"21:47","volumn":"361.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"21:48","volumn":"362.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"21:49","volumn":"362.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"21:50","volumn":"366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-0.48%","time":"21:51","volumn":"377.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-0.48%","time":"21:52","volumn":"379.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-0.48%","time":"21:53","volumn":"379.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-0.50%","time":"21:54","volumn":"392.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.89","rise":"-0.69%","time":"21:55","volumn":"394.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.89","rise":"-0.67%","time":"21:56","volumn":"397.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.99","rise":"-0.34%","time":"21:57","volumn":"414.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.99","rise":"-0.34%","time":"21:58","volumn":"415.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.99","rise":"-0.34%","time":"21:59","volumn":"416.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-0.45%","time":"22:00","volumn":"418.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.94","rise":"-0.52%","time":"22:01","volumn":"429.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.94","rise":"-0.52%","time":"22:02","volumn":"434.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-0.58%","time":"22:03","volumn":"446.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-0.58%","time":"22:04","volumn":"447.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-0.58%","time":"22:05","volumn":"454.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-0.58%","time":"22:06","volumn":"460.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-0.58%","time":"22:07","volumn":"460.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-0.38%","time":"22:08","volumn":"461.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-0.43%","time":"22:09","volumn":"492.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.24%","time":"22:10","volumn":"518.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.24%","time":"22:11","volumn":"518.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-0.24%","time":"22:12","volumn":"520.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"0.00%","time":"22:13","volumn":"538.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.07%","time":"22:14","volumn":"539.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.07%","time":"22:15","volumn":"539.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"22:16","volumn":"543.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"22:17","volumn":"543.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"22:18","volumn":"543.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"22:19","volumn":"543.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-0.17%","time":"22:20","volumn":"545.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-0.07%","time":"22:21","volumn":"559.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.02%","time":"22:22","volumn":"577.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"22:23","volumn":"583.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"22:24","volumn":"584.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"0.15%","time":"22:25","volumn":"589.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"0.15%","time":"22:26","volumn":"589.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"0.15%","time":"22:27","volumn":"590.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.20","rise":"0.40%","time":"22:28","volumn":"609.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.20","rise":"0.40%","time":"22:29","volumn":"609.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.33%","time":"22:30","volumn":"610.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:31","volumn":"618.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:32","volumn":"618.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"22:33","volumn":"633.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"22:34","volumn":"633.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.29%","time":"22:35","volumn":"639.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"0.17%","time":"22:36","volumn":"646.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"0.17%","time":"22:37","volumn":"648.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"0.17%","time":"22:38","volumn":"648.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"0.10%","time":"22:39","volumn":"653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"0.10%","time":"22:40","volumn":"653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"0.10%","time":"22:41","volumn":"669.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:42","volumn":"674.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:43","volumn":"679.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:44","volumn":"681.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"0.02%","time":"22:45","volumn":"703.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"0.02%","time":"22:46","volumn":"704.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"0.10%","time":"22:47","volumn":"710.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:48","volumn":"719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:49","volumn":"719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:50","volumn":"719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:51","volumn":"719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"22:52","volumn":"733.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.24","rise":"0.52%","time":"22:53","volumn":"771.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.25","rise":"0.55%","time":"22:54","volumn":"773.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.23","rise":"0.50%","time":"22:55","volumn":"777.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.23","rise":"0.48%","time":"22:56","volumn":"788.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.23","rise":"0.48%","time":"22:57","volumn":"793.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.23","rise":"0.46%","time":"22:58","volumn":"794.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.41%","time":"22:59","volumn":"800.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.41%","time":"23:00","volumn":"804.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"0.24%","time":"23:01","volumn":"807.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"0.24%","time":"23:02","volumn":"807.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"0.24%","time":"23:03","volumn":"807.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"23:04","volumn":"811.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"23:05","volumn":"811.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.19","rise":"0.34%","time":"23:06","volumn":"829.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:07","volumn":"834.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:08","volumn":"834.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:09","volumn":"838.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.41%","time":"23:10","volumn":"841.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.41%","time":"23:11","volumn":"847.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.41%","time":"23:12","volumn":"848.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"0.24%","time":"23:13","volumn":"853.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.43%","time":"23:14","volumn":"878.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.43%","time":"23:15","volumn":"878.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"0.43%","time":"23:16","volumn":"879.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:17","volumn":"882.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:18","volumn":"882.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:19","volumn":"883.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:20","volumn":"883.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:21","volumn":"883.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:22","volumn":"884.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:23","volumn":"884.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:24","volumn":"893.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:25","volumn":"893.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:26","volumn":"894.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:27","volumn":"894.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"23:28","volumn":"902.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"23:29","volumn":"920.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:30","volumn":"921.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:31","volumn":"925.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:32","volumn":"925.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:33","volumn":"929.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:34","volumn":"930.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:35","volumn":"930.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:36","volumn":"930.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.31%","time":"23:37","volumn":"932.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:38","volumn":"960.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:39","volumn":"960.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:40","volumn":"962.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:41","volumn":"962.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:42","volumn":"964.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:43","volumn":"966.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:44","volumn":"967.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:45","volumn":"977.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:46","volumn":"977.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:47","volumn":"978.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:48","volumn":"978.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:49","volumn":"979.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:50","volumn":"981.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"0.29%","time":"23:51","volumn":"988.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:52","volumn":"992.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:53","volumn":"992.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:54","volumn":"993.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:55","volumn":"994.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:56","volumn":"995.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"0.28%","time":"23:57","volumn":"997.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"0.21%","time":"23:58","volumn":"999.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"0.14%","time":"23:59","volumn":"1010.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.26%","time":"00:00","volumn":"1034.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.26%","time":"00:01","volumn":"1035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.26%","time":"00:02","volumn":"1037.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"00:03","volumn":"1045.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"00:04","volumn":"1046.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"00:05","volumn":"1049.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"00:06","volumn":"1050.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.19","rise":"0.34%","time":"00:07","volumn":"1055.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:08","volumn":"1068.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:09","volumn":"1070.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:10","volumn":"1070.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:11","volumn":"1073.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:12","volumn":"1076.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:13","volumn":"1077.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:14","volumn":"1077.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:15","volumn":"1077.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:16","volumn":"1084.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"0.45%","time":"00:17","volumn":"1085.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:18","volumn":"1087.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:19","volumn":"1091.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.15","rise":"0.21%","time":"00:20","volumn":"1111.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.15","rise":"0.21%","time":"00:21","volumn":"1116.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.15","rise":"0.21%","time":"00:22","volumn":"1116.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.23%","time":"00:23","volumn":"1120.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.14","rise":"0.17%","time":"00:24","volumn":"1127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.14","rise":"0.17%","time":"00:25","volumn":"1127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.13","rise":"0.14%","time":"00:26","volumn":"1130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.13","rise":"0.14%","time":"00:27","volumn":"1130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.13","rise":"0.14%","time":"00:28","volumn":"1137.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:29","volumn":"1139.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:30","volumn":"1141.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.06","rise":"-0.10%","time":"00:31","volumn":"1147.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.06","rise":"-0.10%","time":"00:32","volumn":"1148.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.02%","time":"00:33","volumn":"1178.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.02%","time":"00:34","volumn":"1178.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.02%","time":"00:35","volumn":"1180.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.02%","time":"00:36","volumn":"1182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.02%","time":"00:37","volumn":"1183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.02%","time":"00:38","volumn":"1186.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"-0.02%","time":"00:39","volumn":"1186.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:40","volumn":"1188.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"00:41","volumn":"1230.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"00:42","volumn":"1239.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"00:43","volumn":"1239.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.12","rise":"0.10%","time":"00:44","volumn":"1250.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"0.09%","time":"00:45","volumn":"1254.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"0.09%","time":"00:46","volumn":"1254.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"0.09%","time":"00:47","volumn":"1255.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:48","volumn":"1260.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:49","volumn":"1262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:50","volumn":"1267.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:51","volumn":"1270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:52","volumn":"1270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"00:53","volumn":"1271.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.12","rise":"0.10%","time":"00:54","volumn":"1277.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.14","rise":"0.19%","time":"00:55","volumn":"1295.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.14","rise":"0.16%","time":"00:56","volumn":"1298.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"00:57","volumn":"1299.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"00:58","volumn":"1299.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"00:59","volumn":"1302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:00","volumn":"1302.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:01","volumn":"1304.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:02","volumn":"1306.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:03","volumn":"1308.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:04","volumn":"1312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:05","volumn":"1324.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:06","volumn":"1335.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:07","volumn":"1336.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:08","volumn":"1336.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:09","volumn":"1336.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"0.24%","time":"01:10","volumn":"1337.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"0.09%","time":"01:11","volumn":"1344.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"0.09%","time":"01:12","volumn":"1345.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"0.09%","time":"01:13","volumn":"1345.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.10","rise":"0.03%","time":"01:14","volumn":"1347.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:15","volumn":"1350.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:16","volumn":"1357.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:17","volumn":"1361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:18","volumn":"1369.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:19","volumn":"1371.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:20","volumn":"1371.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:21","volumn":"1375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:22","volumn":"1376.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:23","volumn":"1376.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:24","volumn":"1376.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:25","volumn":"1383.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:26","volumn":"1384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:27","volumn":"1384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:28","volumn":"1384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:29","volumn":"1384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"0.00%","time":"01:30","volumn":"1386.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:31","volumn":"1398.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:32","volumn":"1398.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:33","volumn":"1398.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:34","volumn":"1398.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:35","volumn":"1403.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:36","volumn":"1405.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:37","volumn":"1405.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.17","rise":"0.28%","time":"01:38","volumn":"1405.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.33%","time":"01:39","volumn":"1407.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.33%","time":"01:40","volumn":"1407.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.33%","time":"01:41","volumn":"1409.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.33%","time":"01:42","volumn":"1414.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.33%","time":"01:43","volumn":"1414.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.33%","time":"01:44","volumn":"1417.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.33%","time":"01:45","volumn":"1417.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.19","rise":"0.34%","time":"01:46","volumn":"1431.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:47","volumn":"1432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:48","volumn":"1432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:49","volumn":"1434.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:50","volumn":"1447.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:51","volumn":"1449.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:52","volumn":"1449.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:53","volumn":"1454.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:54","volumn":"1454.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:55","volumn":"1456.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:56","volumn":"1457.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:57","volumn":"1458.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:58","volumn":"1458.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"0.31%","time":"01:59","volumn":"1459.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"0.41%","time":"02:00","volumn":"1463.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"0.41%","time":"02:01","volumn":"1497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"0.41%","time":"02:02","volumn":"1497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"0.41%","time":"02:03","volumn":"1497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"0.41%","time":"02:04","volumn":"1497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"0.41%","time":"02:05","volumn":"1497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"0.55%","time":"02:06","volumn":"1501.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"0.57%","time":"02:07","volumn":"1503.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"0.57%","time":"02:08","volumn":"1519.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"0.57%","time":"02:09","volumn":"1519.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.60%","time":"02:10","volumn":"1521.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.60%","time":"02:11","volumn":"1521.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.60%","time":"02:12","volumn":"1523.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.62%","time":"02:13","volumn":"1530.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:14","volumn":"1537.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:15","volumn":"1546.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:16","volumn":"1546.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:17","volumn":"1546.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:18","volumn":"1552.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:19","volumn":"1552.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:20","volumn":"1552.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:21","volumn":"1557.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:22","volumn":"1558.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:23","volumn":"1560.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:24","volumn":"1568.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:25","volumn":"1569.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:26","volumn":"1569.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:27","volumn":"1570.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.62%","time":"02:28","volumn":"1589.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.62%","time":"02:29","volumn":"1589.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.62%","time":"02:30","volumn":"1589.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.62%","time":"02:31","volumn":"1592.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"0.69%","time":"02:32","volumn":"1594.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"0.69%","time":"02:33","volumn":"1594.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"0.69%","time":"02:34","volumn":"1608.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:35","volumn":"1617.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"0.67%","time":"02:36","volumn":"1619.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"0.67%","time":"02:37","volumn":"1619.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"0.67%","time":"02:38","volumn":"1619.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"0.69%","time":"02:39","volumn":"1623.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:40","volumn":"1624.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"0.65%","time":"02:41","volumn":"1629.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.64%","time":"02:42","volumn":"1631.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.64%","time":"02:43","volumn":"1633.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"0.64%","time":"02:44","volumn":"1635.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:45","volumn":"1663.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:46","volumn":"1667.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:47","volumn":"1668.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:48","volumn":"1670.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:49","volumn":"1671.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:50","volumn":"1671.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:51","volumn":"1672.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:52","volumn":"1677.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:53","volumn":"1677.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"0.76%","time":"02:54","volumn":"1680.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.32","rise":"0.81%","time":"02:55","volumn":"1686.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.35","rise":"0.89%","time":"02:56","volumn":"1706.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.37","rise":"0.96%","time":"02:57","volumn":"1712.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.37","rise":"0.96%","time":"02:58","volumn":"1712.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.37","rise":"0.96%","time":"02:59","volumn":"1713.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.35","rise":"0.89%","time":"03:00","volumn":"1715.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.35","rise":"0.89%","time":"03:01","volumn":"1721.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.34","rise":"0.84%","time":"03:02","volumn":"1738.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.33","rise":"0.83%","time":"03:03","volumn":"1741.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.36","rise":"0.93%","time":"03:04","volumn":"1758.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.36","rise":"0.93%","time":"03:05","volumn":"1758.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.36","rise":"0.93%","time":"03:06","volumn":"1762.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.36","rise":"0.95%","time":"03:07","volumn":"1766.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.36","rise":"0.95%","time":"03:08","volumn":"1766.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.40","rise":"1.07%","time":"03:09","volumn":"1795.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.39","rise":"1.03%","time":"03:10","volumn":"1798.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.39","rise":"1.03%","time":"03:11","volumn":"1798.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.40","rise":"1.07%","time":"03:12","volumn":"1801.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.40","rise":"1.07%","time":"03:13","volumn":"1801.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.40","rise":"1.07%","time":"03:14","volumn":"1803.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.43","rise":"1.17%","time":"03:15","volumn":"1831.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.42","rise":"1.13%","time":"03:16","volumn":"1837.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.44","rise":"1.20%","time":"03:17","volumn":"1838.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.44","rise":"1.20%","time":"03:18","volumn":"1840.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.44","rise":"1.20%","time":"03:19","volumn":"1843.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.44","rise":"1.20%","time":"03:20","volumn":"1845.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.41","rise":"1.08%","time":"03:21","volumn":"1856.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.41","rise":"1.08%","time":"03:22","volumn":"1856.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.42","rise":"1.13%","time":"03:23","volumn":"1866.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.40","rise":"1.07%","time":"03:24","volumn":"1868.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.42","rise":"1.13%","time":"03:25","volumn":"1875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.42","rise":"1.13%","time":"03:26","volumn":"1912.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.42","rise":"1.13%","time":"03:27","volumn":"1931.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.42","rise":"1.13%","time":"03:28","volumn":"1934.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.43","rise":"1.17%","time":"03:29","volumn":"1935.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.43","rise":"1.17%","time":"03:30","volumn":"1941.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.43","rise":"1.17%","time":"03:31","volumn":"1941.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.47","rise":"1.31%","time":"03:32","volumn":"1970.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.51","rise":"1.44%","time":"03:33","volumn":"1983.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"1.41%","time":"03:34","volumn":"2016.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"1.41%","time":"03:35","volumn":"2019.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.48","rise":"1.34%","time":"03:36","volumn":"2024.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.45","rise":"1.25%","time":"03:37","volumn":"2028.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.48","rise":"1.34%","time":"03:38","volumn":"2035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.49","rise":"1.38%","time":"03:39","volumn":"2046.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"1.41%","time":"03:40","volumn":"2060.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.55","rise":"1.58%","time":"03:41","volumn":"2073.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.55","rise":"1.58%","time":"03:42","volumn":"2073.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.55","rise":"1.58%","time":"03:43","volumn":"2086.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.54","rise":"1.55%","time":"03:44","volumn":"2107.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.51","rise":"1.44%","time":"03:45","volumn":"2115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.48","rise":"1.34%","time":"03:46","volumn":"2120.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.48","rise":"1.36%","time":"03:47","volumn":"2121.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.49","rise":"1.38%","time":"03:48","volumn":"2131.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.49","rise":"1.38%","time":"03:49","volumn":"2141.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"1.41%","time":"03:50","volumn":"2154.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.41","rise":"1.08%","time":"03:51","volumn":"2228.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.46","rise":"1.27%","time":"03:52","volumn":"2262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.53","rise":"1.51%","time":"03:53","volumn":"2290.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.52","rise":"1.46%","time":"03:54","volumn":"2307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"1.41%","time":"03:55","volumn":"2344.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.50","rise":"1.43%","time":"03:56","volumn":"2360.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.52","rise":"1.48%","time":"03:57","volumn":"2432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.55","rise":"1.60%","time":"03:58","volumn":"2549.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.57","rise":"1.65%","time":"03:59","volumn":"2658.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.54","rise":"1.55%","time":"04:00","volumn":"3673.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6[ATHM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ATHM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ATHM.html?from=360search","volume":"36.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["13.23%","6.13%","-0.97%","-8.07%","-15.17%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.34","rise":"0","time":"06\/05","volumn":"2323.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.90","rise":"1.98%","time":"06\/06","volumn":"3758.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.97","rise":"2.22%","time":"06\/07","volumn":"3020.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.92","rise":"2.05%","time":"06\/08","volumn":"3922.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.93","rise":"2.08%","time":"06\/09","volumn":"6513.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.30","rise":"-0.14%","time":"06\/12","volumn":"2338.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.63","rise":"1.02%","time":"06\/13","volumn":"2998.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.26","rise":"6.77%","time":"06\/14","volumn":"5204.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.19","rise":"6.53%","time":"06\/15","volumn":"3071.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.53","rise":"4.20%","time":"06\/16","volumn":"6348.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.46","rise":"-3.11%","time":"06\/20","volumn":"3465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.56","rise":"-2.75%","time":"06\/21","volumn":"5473.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.07","rise":"-0.95%","time":"06\/22","volumn":"2770.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.67","rise":"-2.36%","time":"06\/23","volumn":"2659.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.88","rise":"-1.62%","time":"06\/26","volumn":"2740.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"-0.46%","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"-1.06%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"-1.69%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"-1.16%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"-0.49%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"-1.34%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"-3.14%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"0.21%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"0.88%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"3.63%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"5.61%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"8.75%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"6.18%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"2.15%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"-1.91%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"-0.81%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"-0.81%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-1.06%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"2.61%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"3.74%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"5.75%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"7.16%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"13.23%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"8.75%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"6.95%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"5.08%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"5.89%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"5.01%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"5.65%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"2.72%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"4.52%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"2.54%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"0.74%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"0.74%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"1.55%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"2.05%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"2.89%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"3.92%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"0.88%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"0.39%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"-0.53%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"-1.52%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"-1.73%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"1.06%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"1.94%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"-1.16%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"-2.08%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"-0.88%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"-0.56%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"1.09%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"-1.02%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"1.94%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"2.08%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"1.24%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"-0.25%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"0.35%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"0.53%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"1.38%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"0.64%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"0.60%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"-0.39%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"2.51%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"3.49%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"2.26%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"2.86%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"3.53%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"3.03%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"2.93%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"-0.78%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"-1.66%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"-1.73%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"-0.42%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"-0.35%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"1.48%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"0.53%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"-1.76%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"-2.65%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"-2.93%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"-3.53%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-5.47%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-8.43%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-7.30%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-8.75%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-6.70%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-7.66%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-8.93%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-9.39%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-9.28%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-9.67%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-11.68%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-9.63%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-9.14%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-9.03%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-11.61%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-9.63%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-10.55%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-9.24%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-8.05%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-7.66%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-6.46%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-7.97%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-9.42%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-5.86%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-7.87%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-8.19%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-7.87%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-9.00%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-11.01%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-11.22%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-7.69%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-10.09%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-10.69%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-12.03%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-11.86%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-10.66%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-10.73%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-10.30%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-9.53%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-7.09%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-5.68%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-7.09%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-7.52%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-7.16%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-6.46%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"-3.78%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-5.36%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-6.63%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-5.29%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"-2.43%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"-0.99%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"-2.40%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"-4.73%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"-3.63%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"-4.55%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"-4.55%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-6.18%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-9.39%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-8.36%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-8.36%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-12.95%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-12.91%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-12.77%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-10.83%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-14.47%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-12.77%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-12.84%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-11.79%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-11.08%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-11.71%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-12.21%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-11.08%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-12.35%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-15.17%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-15.10%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-5.12%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-7.59%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-10.44%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-9.56%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-6.60%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-8.86%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-5.79%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-5.12%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"-4.13%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-6.21%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"-4.20%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"-3.67%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"-3.42%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"-3.81%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-6.18%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-7.16%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-8.29%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-8.22%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-9.14%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-9.60%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-8.93%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-8.82%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-9.35%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-6.95%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"-4.27%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"-4.48%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-5.82%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-6.49%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-8.36%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-8.36%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-7.62%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-6.35%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-8.36%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-8.15%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-9.24%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-6.42%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-7.48%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-6.32%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"-4.94%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-6.53%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-6.18%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-7.80%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-6.07%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"-3.95%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-5.33%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-4.90%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-10.94%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-12.81%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-14.43%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-14.36%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-14.40%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-14.33%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-12.88%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-12.70%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-10.97%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-11.61%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-8.26%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-9.53%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-9.32%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-9.67%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-6.70%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"-5.08%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"-4.73%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"-4.69%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"0.42%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.00","rise":"2.33%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"2.68%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"5.65%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"3.63%","time":"05\/14","volumn":"2961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"2.65%","time":"05\/15","volumn":"2730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.54","rise":"4.23%","time":"05\/16","volumn":"3673.00"}],"points":"240"}}

买新车

汽车之家为您提供最新汽车报价,汽车图片,汽车新闻,行情,试驾评测,导购文章,视频内容,4s店报价,等信息,及在线询价,vr看车,全景看车,拍照识车,违章查询服务,看车买车用车,都回...

newcar.m.autohome.com.cn 5月11日

汽车论坛汽车社区车友会车生活汽车之家

汽车之家论坛,全球最大汽车论坛,助力全球车友交流提车经历,用车感受,车友会活动,维修保养经验,自驾游等,更有媳妇当车模,美人生活秀,论坛红人馆等专题,精彩汽车内容尽在...

汽车之家论坛

汽车视频新车试驾新车评测汽车之家

汽车之家视频频道,提供最新汽车视频信息,包括汽车评测,新车试驾,热点事件评测,汽车保养等精彩内容,最新买车,用户,养车内容尽在汽车之家

汽车之家视频

汽车之家|摩托车|论坛|社区|怎么样|买车网

汽车之家,摩托车论坛,为全国车主、车友提供线上自由交流的社区、广场,诸如买车用车问答、提车价格、提车注意事项以及验车的步骤、用车经验、维修保养、油耗怎么算等各...

汽车之家论坛

没有更多结果了~

意见反馈
页面反馈