{"amount":"1281.61\u4e07","changeAmount":"1.44","close":"27.01","currentPrice":"28.45","currenttime":"2024-05-09 04:00:02","e":{"@attributes":{"datetime":"2024-05-09 04:00:02","e1":"28.45","e2":"1.44","e3":"(5.33%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/04","05\/06","05\/07","05\/08"]},"cy":{"o":["27.25","26.84","26.42","26.00","25.59"]},"cyrate":{"o":["6.30%","4.68%","3.06%","1.44%","-0.18%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0","time":"02:35","volumn":"33.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.00%","time":"02:40","volumn":"45.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.00%","time":"02:45","volumn":"57.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.00%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"-0.02%","time":"02:55","volumn":"8.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"-0.10%","time":"03:00","volumn":"12.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.02%","time":"03:05","volumn":"19.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"-0.02%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"-0.12%","time":"03:15","volumn":"14.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.18%","time":"03:20","volumn":"38.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.00%","time":"03:25","volumn":"48.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.62","rise":"-0.05%","time":"03:30","volumn":"16.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"-0.14%","time":"03:35","volumn":"47.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"-0.14%","time":"03:40","volumn":"60.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"-0.08%","time":"03:45","volumn":"41.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"-0.14%","time":"03:50","volumn":"80.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"-0.14%","time":"03:55","volumn":"231.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"-0.14%","time":"04:00","volumn":"992.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.15","rise":"2.01%","time":"21:35","volumn":"39.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.50","rise":"3.37%","time":"21:40","volumn":"111.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.62","rise":"3.84%","time":"21:45","volumn":"184.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.75","rise":"4.35%","time":"21:50","volumn":"192.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.43%","time":"21:55","volumn":"104.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.41%","time":"22:00","volumn":"46.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.80","rise":"4.54%","time":"22:05","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.66","rise":"3.98%","time":"22:10","volumn":"93.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.67","rise":"4.04%","time":"22:15","volumn":"53.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.21%","time":"22:20","volumn":"19.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.68","rise":"4.08%","time":"22:25","volumn":"115.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.21%","time":"22:30","volumn":"265.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.73","rise":"4.29%","time":"22:35","volumn":"101.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.43%","time":"22:40","volumn":"37.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.73","rise":"4.27%","time":"22:45","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.41%","time":"22:50","volumn":"44.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.15%","time":"22:55","volumn":"69.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.19%","time":"23:00","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.66","rise":"4.00%","time":"23:05","volumn":"51.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.69","rise":"4.12%","time":"23:10","volumn":"26.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.19%","time":"23:15","volumn":"34.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.15%","time":"23:20","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.72","rise":"4.23%","time":"23:25","volumn":"20.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.73","rise":"4.27%","time":"23:30","volumn":"52.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.15%","time":"23:35","volumn":"37.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.15%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.68","rise":"4.08%","time":"23:45","volumn":"184.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.13%","time":"23:50","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.68","rise":"4.08%","time":"23:55","volumn":"60.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.70","rise":"4.17%","time":"00:00","volumn":"11.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.73","rise":"4.25%","time":"00:05","volumn":"45.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.80","rise":"4.53%","time":"00:10","volumn":"219.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.88","rise":"4.86%","time":"00:15","volumn":"347.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.85","rise":"4.74%","time":"00:20","volumn":"63.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"4.93%","time":"00:25","volumn":"113.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"4.93%","time":"00:30","volumn":"88.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.93","rise":"5.05%","time":"00:35","volumn":"20.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"4.99%","time":"00:40","volumn":"64.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"4.97%","time":"00:45","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"4.97%","time":"00:50","volumn":"20.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.92","rise":"5.01%","time":"00:55","volumn":"23.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"4.97%","time":"01:00","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.93","rise":"5.05%","time":"01:05","volumn":"47.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.95","rise":"5.15%","time":"01:10","volumn":"89.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.95","rise":"5.11%","time":"01:15","volumn":"684.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.95","rise":"5.11%","time":"01:20","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.96","rise":"5.17%","time":"01:25","volumn":"18.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.87","rise":"4.82%","time":"01:30","volumn":"68.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.88","rise":"4.86%","time":"01:35","volumn":"37.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.86","rise":"4.78%","time":"01:40","volumn":"36.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"4.93%","time":"01:45","volumn":"33.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.85","rise":"4.74%","time":"01:50","volumn":"57.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.88","rise":"4.86%","time":"01:55","volumn":"14.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"4.93%","time":"02:00","volumn":"12.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.86","rise":"4.76%","time":"02:05","volumn":"75.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.84","rise":"4.70%","time":"02:10","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.78","rise":"4.47%","time":"02:15","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.78","rise":"4.47%","time":"02:20","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.73","rise":"4.27%","time":"02:25","volumn":"63.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.65","rise":"3.96%","time":"02:30","volumn":"73.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.62","rise":"3.86%","time":"02:35","volumn":"50.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.60","rise":"3.76%","time":"02:40","volumn":"82.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.63","rise":"3.88%","time":"02:45","volumn":"79.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.63","rise":"3.88%","time":"02:50","volumn":"35.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.78%","time":"02:55","volumn":"38.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.59","rise":"3.73%","time":"03:00","volumn":"41.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.45%","time":"03:05","volumn":"36.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.61%","time":"03:10","volumn":"106.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.49","rise":"3.34%","time":"03:15","volumn":"40.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.45","rise":"3.20%","time":"03:20","volumn":"52.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.39","rise":"2.95%","time":"03:25","volumn":"33.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.40","rise":"2.98%","time":"03:30","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.45","rise":"3.18%","time":"03:35","volumn":"95.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.45","rise":"3.16%","time":"03:40","volumn":"88.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.43","rise":"3.12%","time":"03:45","volumn":"73.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.50","rise":"3.37%","time":"03:50","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.47%","time":"03:55","volumn":"167.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.44","rise":"3.14%","time":"04:00","volumn":"1399.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.43%","time":"21:35","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.57","rise":"3.65%","time":"21:40","volumn":"36.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.61%","time":"21:45","volumn":"59.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.50","rise":"3.39%","time":"21:50","volumn":"44.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.53","rise":"3.49%","time":"21:55","volumn":"26.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.45%","time":"22:00","volumn":"51.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.54","rise":"3.51%","time":"22:05","volumn":"32.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.61%","time":"22:10","volumn":"27.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.58","rise":"3.69%","time":"22:15","volumn":"64.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.61%","time":"22:20","volumn":"81.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.57","rise":"3.63%","time":"22:25","volumn":"125.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.59","rise":"3.71%","time":"22:30","volumn":"152.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.80%","time":"22:35","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.67","rise":"4.04%","time":"22:40","volumn":"17.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.62","rise":"3.84%","time":"22:45","volumn":"24.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.82%","time":"22:50","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.65","rise":"3.96%","time":"22:55","volumn":"43.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.67","rise":"4.04%","time":"23:00","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.82%","time":"23:05","volumn":"59.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.53","rise":"3.49%","time":"23:10","volumn":"22.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.57","rise":"3.63%","time":"23:15","volumn":"28.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.53","rise":"3.49%","time":"23:20","volumn":"53.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.49","rise":"3.34%","time":"23:25","volumn":"67.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.51","rise":"3.41%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.45%","time":"23:35","volumn":"32.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.51","rise":"3.41%","time":"23:40","volumn":"25.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.47","rise":"3.26%","time":"23:45","volumn":"30.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.48","rise":"3.30%","time":"23:50","volumn":"12.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.51","rise":"3.40%","time":"23:55","volumn":"16.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.46","rise":"3.22%","time":"00:00","volumn":"29.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.30%","time":"00:05","volumn":"27.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.30%","time":"00:10","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.50","rise":"3.37%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.46","rise":"3.22%","time":"00:20","volumn":"38.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.43","rise":"3.08%","time":"00:25","volumn":"50.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.42","rise":"3.06%","time":"00:30","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.46","rise":"3.22%","time":"00:35","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.30%","time":"00:40","volumn":"30.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.30%","time":"00:45","volumn":"10.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.50","rise":"3.37%","time":"00:50","volumn":"18.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.47","rise":"3.26%","time":"00:55","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.49","rise":"3.34%","time":"01:00","volumn":"9.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.49","rise":"3.34%","time":"01:05","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.30%","time":"01:10","volumn":"17.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.47","rise":"3.26%","time":"01:15","volumn":"23.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.50","rise":"3.37%","time":"01:20","volumn":"11.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.49%","time":"01:25","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.49","rise":"3.34%","time":"01:30","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.52","rise":"3.45%","time":"01:35","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.56","rise":"3.61%","time":"01:40","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.57%","time":"01:45","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.51","rise":"3.41%","time":"01:50","volumn":"61.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.49%","time":"01:55","volumn":"23.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.51","rise":"3.41%","time":"02:00","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.49%","time":"02:05","volumn":"12.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.49%","time":"02:10","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.57%","time":"02:15","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.67%","time":"02:20","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.57%","time":"02:25","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.58","rise":"3.69%","time":"02:30","volumn":"31.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.56","rise":"3.61%","time":"02:35","volumn":"18.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.67%","time":"02:40","volumn":"34.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.65%","time":"02:45","volumn":"20.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.57%","time":"02:50","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.65%","time":"02:55","volumn":"147.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.57%","time":"03:00","volumn":"166.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.57%","time":"03:05","volumn":"71.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.57%","time":"03:10","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.55%","time":"03:15","volumn":"233.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.58","rise":"3.69%","time":"03:20","volumn":"130.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.58","rise":"3.69%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.59","rise":"3.71%","time":"03:30","volumn":"217.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.59","rise":"3.73%","time":"03:35","volumn":"112.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.60","rise":"3.76%","time":"03:40","volumn":"88.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.68","rise":"4.08%","time":"03:45","volumn":"183.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.70","rise":"4.15%","time":"03:50","volumn":"118.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.87","rise":"4.82%","time":"03:55","volumn":"218.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.90","rise":"4.93%","time":"04:00","volumn":"867.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.78","rise":"4.47%","time":"21:35","volumn":"50.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.29%","time":"21:40","volumn":"123.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.88","rise":"4.86%","time":"21:45","volumn":"342.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.93","rise":"5.05%","time":"21:50","volumn":"95.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.86","rise":"4.78%","time":"21:55","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.74","rise":"4.31%","time":"22:00","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.65","rise":"3.96%","time":"22:05","volumn":"8.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.70","rise":"4.15%","time":"22:10","volumn":"16.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.79","rise":"4.51%","time":"22:15","volumn":"44.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.80","rise":"4.53%","time":"22:20","volumn":"26.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.94","rise":"5.09%","time":"22:25","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.96","rise":"5.17%","time":"22:30","volumn":"30.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.29%","time":"22:35","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.23%","time":"22:40","volumn":"67.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.25%","time":"22:45","volumn":"42.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"5.32%","time":"22:50","volumn":"27.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.25%","time":"22:55","volumn":"41.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.25%","time":"23:00","volumn":"35.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.25%","time":"23:05","volumn":"13.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"5.32%","time":"23:10","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.95","rise":"5.13%","time":"23:15","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.96","rise":"5.17%","time":"23:20","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.95","rise":"5.11%","time":"23:25","volumn":"29.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.91","rise":"4.97%","time":"23:30","volumn":"17.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.96","rise":"5.17%","time":"23:35","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"5.32%","time":"23:40","volumn":"33.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.29%","time":"23:45","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.29%","time":"23:50","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.07","rise":"5.60%","time":"23:55","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.02","rise":"5.42%","time":"00:00","volumn":"252.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.64%","time":"00:05","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.68%","time":"00:10","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.05","rise":"5.52%","time":"00:15","volumn":"80.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.10","rise":"5.71%","time":"00:20","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.75%","time":"00:25","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.10","rise":"5.71%","time":"00:30","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.64%","time":"00:35","volumn":"54.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.73%","time":"00:40","volumn":"23.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.14","rise":"5.87%","time":"00:45","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.68%","time":"00:50","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.10","rise":"5.71%","time":"00:55","volumn":"23.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.75%","time":"01:00","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.75%","time":"01:05","volumn":"33.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.68%","time":"01:10","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.75%","time":"01:15","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.68%","time":"01:20","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.14","rise":"5.87%","time":"01:25","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.14","rise":"5.88%","time":"01:30","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.17","rise":"5.99%","time":"01:35","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.16","rise":"5.95%","time":"01:40","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.07%","time":"01:45","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.10%","time":"01:50","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.07%","time":"01:55","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.21","rise":"6.14%","time":"02:00","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.22","rise":"6.18%","time":"02:05","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.10%","time":"02:10","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.21","rise":"6.14%","time":"02:15","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.07%","time":"02:20","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.17","rise":"5.99%","time":"02:25","volumn":"59.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.10%","time":"02:30","volumn":"32.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.07%","time":"02:35","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.22","rise":"6.18%","time":"02:40","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.25","rise":"6.30%","time":"02:45","volumn":"79.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.23","rise":"6.22%","time":"02:50","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.10%","time":"02:55","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.10%","time":"03:00","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.17","rise":"5.99%","time":"03:05","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.15","rise":"5.91%","time":"03:10","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.66%","time":"03:15","volumn":"91.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.12","rise":"5.79%","time":"03:20","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.06","rise":"5.56%","time":"03:25","volumn":"85.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.05","rise":"5.52%","time":"03:30","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.64%","time":"03:35","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.64%","time":"03:40","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.05","rise":"5.52%","time":"03:45","volumn":"124.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.06","rise":"5.56%","time":"03:50","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.64%","time":"03:55","volumn":"235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.00","rise":"5.32%","time":"04:00","volumn":"1164.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"3.80%","time":"21:35","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.32","rise":"2.67%","time":"21:40","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"3.90%","time":"21:45","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"3.73%","time":"21:50","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"3.73%","time":"21:55","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"4.21%","time":"22:00","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"4.12%","time":"22:05","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"4.23%","time":"22:10","volumn":"59.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"4.00%","time":"22:15","volumn":"54.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"4.00%","time":"22:20","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.65","rise":"3.96%","time":"22:25","volumn":"68.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"3.78%","time":"22:30","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"3.92%","time":"22:35","volumn":"47.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"3.92%","time":"22:40","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"4.04%","time":"22:45","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"4.00%","time":"22:50","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"4.00%","time":"22:55","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"4.17%","time":"23:00","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"4.27%","time":"23:05","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"4.23%","time":"23:10","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"4.39%","time":"23:15","volumn":"154.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"4.39%","time":"23:20","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"4.51%","time":"23:25","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"4.51%","time":"23:30","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.74","rise":"4.31%","time":"23:35","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"4.49%","time":"23:40","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"4.51%","time":"23:45","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"4.51%","time":"23:50","volumn":"50.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"4.49%","time":"23:55","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"4.68%","time":"00:00","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"4.70%","time":"00:05","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"4.58%","time":"00:10","volumn":"63.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.60%","time":"00:15","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.62%","time":"00:20","volumn":"36.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"4.58%","time":"00:25","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.62%","time":"00:30","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"4.66%","time":"00:35","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.62%","time":"00:40","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.62%","time":"00:45","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"4.58%","time":"00:50","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.85","rise":"4.74%","time":"00:55","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"4.66%","time":"01:00","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.62%","time":"01:05","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"4.66%","time":"01:10","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"4.58%","time":"01:15","volumn":"60.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.62%","time":"01:20","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"4.62%","time":"01:25","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.85","rise":"4.74%","time":"01:30","volumn":"72.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"5.05%","time":"01:35","volumn":"153.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"5.27%","time":"01:40","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"5.05%","time":"01:45","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"5.09%","time":"01:50","volumn":"59.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.97","rise":"5.21%","time":"01:55","volumn":"286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"5.17%","time":"02:00","volumn":"284.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"5.29%","time":"02:05","volumn":"109.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"5.17%","time":"02:10","volumn":"158.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"5.17%","time":"02:15","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"5.40%","time":"02:20","volumn":"87.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"5.29%","time":"02:25","volumn":"106.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"5.29%","time":"02:30","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"5.17%","time":"02:35","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.92","rise":"5.01%","time":"02:40","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"5.13%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"5.29%","time":"02:50","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"5.09%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"5.17%","time":"03:00","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"5.17%","time":"03:05","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"5.09%","time":"03:10","volumn":"38.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.90","rise":"4.93%","time":"03:15","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.92","rise":"5.01%","time":"03:20","volumn":"48.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"5.09%","time":"03:25","volumn":"56.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"5.29%","time":"03:30","volumn":"79.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"5.31%","time":"03:35","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"5.40%","time":"03:40","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"5.38%","time":"03:45","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"5.41%","time":"03:50","volumn":"126.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.03","rise":"5.44%","time":"03:55","volumn":"181.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.01","rise":"5.36%","time":"04:00","volumn":"1503.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.44","ratio":"0.44%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.18","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.06","ratio":"-0.06%"}],"marketCapitalization":"34.46\u4ebf","maxPrice":"28.47","minPrice":"27.06","monthlyTendency":{"cx":{"o":["2024\/04\/10","2024\/05\/07"]},"cy":{"o":["27.01","26.32","25.63","24.94","24.25"]},"cyrate":{"o":["0.67%","-1.90%","-4.47%","-7.04%","-9.62%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"0","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"0.45%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-5.93%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-7.90%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-9.62%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-9.54%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-9.58%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-9.50%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-7.98%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-7.79%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-5.96%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-6.63%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-3.09%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-4.44%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-4.21%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-4.58%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-1.45%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"0.26%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"0.63%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"0.67%","time":"05\/07","volumn":"5907.00"}],"points":"20"},"open":"27.06","priceChangeRatio":"5.33%","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":["28.47","28.16","27.85","27.53","27.22"]},"cyrate":{"o":["5.41%","4.25%","3.10%","1.94%","0.79%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.22","rise":"0.79%","time":"21:31","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.22","rise":"0.79%","time":"21:32","volumn":"69.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.39","rise":"1.41%","time":"21:33","volumn":"129.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.40","rise":"1.44%","time":"21:34","volumn":"151.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.25","rise":"0.87%","time":"21:35","volumn":"160.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.60","rise":"2.18%","time":"21:36","volumn":"196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.70","rise":"2.55%","time":"21:37","volumn":"210.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.76","rise":"2.78%","time":"21:38","volumn":"229.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.77","rise":"2.81%","time":"21:39","volumn":"236.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.05","rise":"3.85%","time":"21:40","volumn":"269.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.17","rise":"4.29%","time":"21:41","volumn":"321.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.17","rise":"4.29%","time":"21:42","volumn":"331.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.17","rise":"4.29%","time":"21:43","volumn":"338.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.08","rise":"3.96%","time":"21:44","volumn":"386.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"21:45","volumn":"404.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.04","rise":"3.81%","time":"21:46","volumn":"408.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.04","rise":"3.81%","time":"21:47","volumn":"409.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"21:48","volumn":"434.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"21:49","volumn":"434.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.07","rise":"3.94%","time":"21:50","volumn":"447.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.07","rise":"3.94%","time":"21:51","volumn":"450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.05","rise":"3.85%","time":"21:52","volumn":"460.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.04","rise":"3.81%","time":"21:53","volumn":"463.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.12","rise":"4.11%","time":"21:54","volumn":"474.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.18","rise":"4.33%","time":"21:55","volumn":"475.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"21:56","volumn":"500.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"21:57","volumn":"501.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"21:58","volumn":"507.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.03","rise":"3.78%","time":"21:59","volumn":"533.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.03","rise":"3.78%","time":"22:00","volumn":"533.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.03","rise":"3.78%","time":"22:01","volumn":"542.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.03","rise":"3.78%","time":"22:02","volumn":"542.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.00","rise":"3.67%","time":"22:03","volumn":"548.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.00","rise":"3.67%","time":"22:04","volumn":"551.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.93","rise":"3.41%","time":"22:05","volumn":"569.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.93","rise":"3.41%","time":"22:06","volumn":"581.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.07","rise":"3.92%","time":"22:07","volumn":"591.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.10","rise":"4.04%","time":"22:08","volumn":"601.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:09","volumn":"611.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:10","volumn":"616.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:11","volumn":"618.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:12","volumn":"619.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.10","rise":"4.04%","time":"22:13","volumn":"636.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.07","rise":"3.91%","time":"22:14","volumn":"645.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.13","rise":"4.13%","time":"22:15","volumn":"651.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.13","rise":"4.13%","time":"22:16","volumn":"653.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.03","rise":"3.78%","time":"22:17","volumn":"686.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:18","volumn":"689.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:19","volumn":"698.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.05","rise":"3.85%","time":"22:20","volumn":"708.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.02%","time":"22:21","volumn":"714.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.02%","time":"22:22","volumn":"714.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.08","rise":"3.96%","time":"22:23","volumn":"724.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:24","volumn":"734.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.09","rise":"4.00%","time":"22:25","volumn":"734.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.13","rise":"4.15%","time":"22:26","volumn":"736.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.15","rise":"4.22%","time":"22:27","volumn":"742.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.15","rise":"4.22%","time":"22:28","volumn":"743.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.22","rise":"4.48%","time":"22:29","volumn":"759.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.25","rise":"4.59%","time":"22:30","volumn":"765.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.25","rise":"4.59%","time":"22:31","volumn":"767.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.25","rise":"4.59%","time":"22:32","volumn":"769.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.25","rise":"4.59%","time":"22:33","volumn":"773.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.25","rise":"4.59%","time":"22:34","volumn":"778.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.30","rise":"4.78%","time":"22:35","volumn":"794.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.47","rise":"5.41%","time":"22:36","volumn":"805.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"5.38%","time":"22:37","volumn":"822.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"5.38%","time":"22:38","volumn":"825.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"5.38%","time":"22:39","volumn":"836.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.32","rise":"4.85%","time":"22:40","volumn":"871.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.32","rise":"4.85%","time":"22:41","volumn":"878.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"5.11%","time":"22:42","volumn":"891.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.40","rise":"5.16%","time":"22:43","volumn":"900.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.40","rise":"5.16%","time":"22:44","volumn":"901.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"5.11%","time":"22:45","volumn":"922.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"5.18%","time":"22:46","volumn":"928.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"5.18%","time":"22:47","volumn":"930.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"5.18%","time":"22:48","volumn":"930.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.43","rise":"5.24%","time":"22:49","volumn":"939.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.43","rise":"5.24%","time":"22:50","volumn":"943.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.38","rise":"5.05%","time":"22:51","volumn":"959.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.40","rise":"5.15%","time":"22:52","volumn":"972.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.38","rise":"5.07%","time":"22:53","volumn":"992.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.38","rise":"5.07%","time":"22:54","volumn":"992.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.35","rise":"4.96%","time":"22:55","volumn":"1005.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"4.74%","time":"22:56","volumn":"1020.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"4.74%","time":"22:57","volumn":"1021.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"4.74%","time":"22:58","volumn":"1021.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.31","rise":"4.81%","time":"22:59","volumn":"1022.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.23","rise":"4.52%","time":"23:00","volumn":"1051.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.27","rise":"4.65%","time":"23:01","volumn":"1055.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.27","rise":"4.66%","time":"23:02","volumn":"1062.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.27","rise":"4.66%","time":"23:03","volumn":"1064.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.25","rise":"4.59%","time":"23:04","volumn":"1081.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.26","rise":"4.63%","time":"23:05","volumn":"1125.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"4.72%","time":"23:06","volumn":"1164.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.23","rise":"4.50%","time":"23:07","volumn":"1178.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.23","rise":"4.50%","time":"23:08","volumn":"1178.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.23","rise":"4.50%","time":"23:09","volumn":"1181.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.23","rise":"4.50%","time":"23:10","volumn":"1182.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.39%","time":"23:11","volumn":"1187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.39%","time":"23:12","volumn":"1187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.39%","time":"23:13","volumn":"1191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.19","rise":"4.37%","time":"23:14","volumn":"1194.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.19","rise":"4.37%","time":"23:15","volumn":"1196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.42%","time":"23:16","volumn":"1198.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.18","rise":"4.33%","time":"23:17","volumn":"1216.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.18","rise":"4.33%","time":"23:18","volumn":"1225.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.19","rise":"4.37%","time":"23:19","volumn":"1228.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.19","rise":"4.37%","time":"23:20","volumn":"1240.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.21","rise":"4.44%","time":"23:21","volumn":"1243.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.21","rise":"4.44%","time":"23:22","volumn":"1243.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.41%","time":"23:23","volumn":"1253.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.41%","time":"23:24","volumn":"1262.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.15","rise":"4.22%","time":"23:25","volumn":"1277.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.15","rise":"4.22%","time":"23:26","volumn":"1286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.17","rise":"4.29%","time":"23:27","volumn":"1290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.17","rise":"4.29%","time":"23:28","volumn":"1290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.17","rise":"4.29%","time":"23:29","volumn":"1290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.17","rise":"4.29%","time":"23:30","volumn":"1295.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.18","rise":"4.33%","time":"23:31","volumn":"1303.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.18","rise":"4.35%","time":"23:32","volumn":"1307.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.18","rise":"4.33%","time":"23:33","volumn":"1316.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.16","rise":"4.26%","time":"23:34","volumn":"1333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.18","rise":"4.33%","time":"23:35","volumn":"1348.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.14","rise":"4.20%","time":"23:36","volumn":"1349.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.14","rise":"4.20%","time":"23:37","volumn":"1349.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.16","rise":"4.24%","time":"23:38","volumn":"1352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.16","rise":"4.26%","time":"23:39","volumn":"1366.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.19","rise":"4.37%","time":"23:40","volumn":"1375.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.42%","time":"23:41","volumn":"1415.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.41%","time":"23:42","volumn":"1428.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.41%","time":"23:43","volumn":"1428.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.23","rise":"4.52%","time":"23:44","volumn":"1444.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.41%","time":"23:45","volumn":"1448.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.20","rise":"4.41%","time":"23:46","volumn":"1450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.28","rise":"4.70%","time":"23:47","volumn":"1497.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.28","rise":"4.69%","time":"23:48","volumn":"1498.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.23","rise":"4.52%","time":"23:49","volumn":"1519.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.12","rise":"4.11%","time":"23:50","volumn":"1529.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.12","rise":"4.11%","time":"23:51","volumn":"1531.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.12","rise":"4.11%","time":"23:52","volumn":"1531.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.12","rise":"4.11%","time":"23:53","volumn":"1531.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"23:54","volumn":"1535.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"23:55","volumn":"1535.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.11","rise":"4.07%","time":"23:56","volumn":"1539.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.90","rise":"3.30%","time":"23:57","volumn":"1670.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.96","rise":"3.52%","time":"23:58","volumn":"1684.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.91","rise":"3.35%","time":"23:59","volumn":"1693.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.91","rise":"3.35%","time":"00:00","volumn":"1693.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.87","rise":"3.18%","time":"00:01","volumn":"1701.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.87","rise":"3.18%","time":"00:02","volumn":"1708.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.77","rise":"2.83%","time":"00:03","volumn":"1731.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.73","rise":"2.65%","time":"00:04","volumn":"1746.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.75","rise":"2.74%","time":"00:05","volumn":"1776.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.71","rise":"2.59%","time":"00:06","volumn":"1778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.71","rise":"2.59%","time":"00:07","volumn":"1778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.71","rise":"2.59%","time":"00:08","volumn":"1778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.74","rise":"2.70%","time":"00:09","volumn":"1830.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.74","rise":"2.70%","time":"00:10","volumn":"1830.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.74","rise":"2.70%","time":"00:11","volumn":"1856.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.74","rise":"2.70%","time":"00:12","volumn":"1862.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.82","rise":"3.00%","time":"00:13","volumn":"1865.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.82","rise":"3.00%","time":"00:14","volumn":"1865.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.94","rise":"3.44%","time":"00:15","volumn":"1923.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.99","rise":"3.63%","time":"00:16","volumn":"1955.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.02","rise":"3.76%","time":"00:17","volumn":"1957.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.02","rise":"3.74%","time":"00:18","volumn":"1962.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.95","rise":"3.50%","time":"00:19","volumn":"2000.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.91","rise":"3.35%","time":"00:20","volumn":"2009.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.97","rise":"3.55%","time":"00:21","volumn":"2052.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.05","rise":"3.85%","time":"00:22","volumn":"2098.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.05","rise":"3.85%","time":"00:23","volumn":"2099.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.03","rise":"3.78%","time":"00:24","volumn":"2103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.03","rise":"3.78%","time":"00:25","volumn":"2108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.03","rise":"3.78%","time":"00:26","volumn":"2112.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.04","rise":"3.79%","time":"00:27","volumn":"2113.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.01","rise":"3.70%","time":"00:28","volumn":"2121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.01","rise":"3.70%","time":"00:29","volumn":"2121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.97","rise":"3.55%","time":"00:30","volumn":"2147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.98","rise":"3.59%","time":"00:31","volumn":"2176.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.98","rise":"3.59%","time":"00:32","volumn":"2176.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.99","rise":"3.63%","time":"00:33","volumn":"2197.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.01","rise":"3.70%","time":"00:34","volumn":"2199.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.01","rise":"3.70%","time":"00:35","volumn":"2201.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.02","rise":"3.74%","time":"00:36","volumn":"2208.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.04","rise":"3.79%","time":"00:37","volumn":"2219.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.02","rise":"3.74%","time":"00:38","volumn":"2240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.96","rise":"3.54%","time":"00:39","volumn":"2249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.96","rise":"3.54%","time":"00:40","volumn":"2254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.03","rise":"3.78%","time":"00:41","volumn":"2273.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.03","rise":"3.78%","time":"00:42","volumn":"2273.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.09%","time":"00:43","volumn":"2277.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.11%","time":"00:44","volumn":"2296.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.14","rise":"4.17%","time":"00:45","volumn":"2298.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.14","rise":"4.17%","time":"00:46","volumn":"2299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.15","rise":"4.22%","time":"00:47","volumn":"2304.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.15","rise":"4.22%","time":"00:48","volumn":"2307.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.41%","time":"00:49","volumn":"2315.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.22","rise":"4.48%","time":"00:50","volumn":"2319.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.21","rise":"4.44%","time":"00:51","volumn":"2321.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.21","rise":"4.44%","time":"00:52","volumn":"2321.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.41%","time":"00:53","volumn":"2329.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.41%","time":"00:54","volumn":"2329.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.42%","time":"00:55","volumn":"2333.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.42%","time":"00:56","volumn":"2334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.42%","time":"00:57","volumn":"2337.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"00:58","volumn":"2362.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"00:59","volumn":"2371.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"01:00","volumn":"2374.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"01:01","volumn":"2375.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.41%","time":"01:02","volumn":"2385.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.41%","time":"01:03","volumn":"2386.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.41%","time":"01:04","volumn":"2387.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.20","rise":"4.41%","time":"01:05","volumn":"2389.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.23","rise":"4.52%","time":"01:06","volumn":"2395.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.23","rise":"4.50%","time":"01:07","volumn":"2398.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.23","rise":"4.50%","time":"01:08","volumn":"2399.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"01:09","volumn":"2403.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.22","rise":"4.48%","time":"01:10","volumn":"2422.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.22","rise":"4.48%","time":"01:11","volumn":"2425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.22","rise":"4.48%","time":"01:12","volumn":"2425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.16","rise":"4.26%","time":"01:13","volumn":"2429.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.09%","time":"01:14","volumn":"2437.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.07%","time":"01:15","volumn":"2452.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.07%","time":"01:16","volumn":"2452.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.07%","time":"01:17","volumn":"2452.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.09%","time":"01:18","volumn":"2461.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.09%","time":"01:19","volumn":"2461.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.07%","time":"01:20","volumn":"2466.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.07%","time":"01:21","volumn":"2466.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.11%","time":"01:22","volumn":"2486.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.11%","time":"01:23","volumn":"2486.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.07","rise":"3.94%","time":"01:24","volumn":"2493.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.07","rise":"3.94%","time":"01:25","volumn":"2496.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.08","rise":"3.95%","time":"01:26","volumn":"2504.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.08","rise":"3.95%","time":"01:27","volumn":"2508.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.09%","time":"01:28","volumn":"2515.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.09%","time":"01:29","volumn":"2516.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.11","rise":"4.09%","time":"01:30","volumn":"2516.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.11%","time":"01:31","volumn":"2530.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.13","rise":"4.15%","time":"01:32","volumn":"2533.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.13%","time":"01:33","volumn":"2538.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.13%","time":"01:34","volumn":"2538.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.13%","time":"01:35","volumn":"2543.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.12","rise":"4.13%","time":"01:36","volumn":"2543.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.13","rise":"4.15%","time":"01:37","volumn":"2557.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.09","rise":"4.00%","time":"01:38","volumn":"2568.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.06","rise":"3.89%","time":"01:39","volumn":"2577.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.06","rise":"3.89%","time":"01:40","volumn":"2577.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.06","rise":"3.89%","time":"01:41","volumn":"2584.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.02","rise":"3.76%","time":"01:42","volumn":"2586.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.05","rise":"3.87%","time":"01:43","volumn":"2598.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.05","rise":"3.87%","time":"01:44","volumn":"2598.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.08","rise":"3.94%","time":"01:45","volumn":"2613.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.05","rise":"3.86%","time":"01:46","volumn":"2629.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.13","rise":"4.15%","time":"01:47","volumn":"2652.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.13","rise":"4.15%","time":"01:48","volumn":"2666.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.85%","time":"01:49","volumn":"2731.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"01:50","volumn":"2745.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.27","rise":"4.67%","time":"01:51","volumn":"2771.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.79%","time":"01:52","volumn":"2772.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.79%","time":"01:53","volumn":"2780.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.79%","time":"01:54","volumn":"2781.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.79%","time":"01:55","volumn":"2781.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.79%","time":"01:56","volumn":"2781.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"01:57","volumn":"2798.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"01:58","volumn":"2803.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.37","rise":"5.04%","time":"01:59","volumn":"2811.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.37","rise":"5.04%","time":"02:00","volumn":"2811.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:01","volumn":"2823.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:02","volumn":"2826.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:03","volumn":"2826.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:04","volumn":"2828.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:05","volumn":"2831.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:06","volumn":"2834.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.38","rise":"5.05%","time":"02:07","volumn":"2844.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.37","rise":"5.04%","time":"02:08","volumn":"2850.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.37","rise":"5.04%","time":"02:09","volumn":"2852.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.45","rise":"5.33%","time":"02:10","volumn":"2867.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.42","rise":"5.22%","time":"02:11","volumn":"2872.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.41","rise":"5.20%","time":"02:12","volumn":"2886.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.41","rise":"5.20%","time":"02:13","volumn":"2886.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.41","rise":"5.20%","time":"02:14","volumn":"2888.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.40","rise":"5.15%","time":"02:15","volumn":"2923.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:16","volumn":"2933.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:17","volumn":"2937.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:18","volumn":"2939.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.87%","time":"02:19","volumn":"2951.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.27","rise":"4.66%","time":"02:20","volumn":"2969.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.24","rise":"4.55%","time":"02:21","volumn":"2972.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.24","rise":"4.55%","time":"02:22","volumn":"2978.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.24","rise":"4.55%","time":"02:23","volumn":"2983.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.33","rise":"4.89%","time":"02:24","volumn":"2998.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:25","volumn":"3006.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:26","volumn":"3006.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:27","volumn":"3014.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:28","volumn":"3017.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:29","volumn":"3027.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.29","rise":"4.74%","time":"02:30","volumn":"3042.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.27","rise":"4.68%","time":"02:31","volumn":"3046.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.29","rise":"4.72%","time":"02:32","volumn":"3049.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.29","rise":"4.74%","time":"02:33","volumn":"3058.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.29","rise":"4.74%","time":"02:34","volumn":"3058.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.27","rise":"4.68%","time":"02:35","volumn":"3063.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.85%","time":"02:36","volumn":"3081.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.85%","time":"02:37","volumn":"3081.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.79%","time":"02:38","volumn":"3098.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.79%","time":"02:39","volumn":"3099.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"02:40","volumn":"3103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.85%","time":"02:41","volumn":"3110.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:42","volumn":"3121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:43","volumn":"3125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:44","volumn":"3131.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:45","volumn":"3144.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"4.98%","time":"02:46","volumn":"3147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"4.98%","time":"02:47","volumn":"3148.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"4.98%","time":"02:48","volumn":"3153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:49","volumn":"3163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:50","volumn":"3174.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.85%","time":"02:51","volumn":"3181.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:52","volumn":"3193.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:53","volumn":"3195.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"02:54","volumn":"3196.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:55","volumn":"3215.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:56","volumn":"3220.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:57","volumn":"3228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"02:58","volumn":"3230.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"02:59","volumn":"3240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"03:00","volumn":"3240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.00%","time":"03:01","volumn":"3266.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"03:02","volumn":"3272.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.28","rise":"4.70%","time":"03:03","volumn":"3288.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.78%","time":"03:04","volumn":"3299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.78%","time":"03:05","volumn":"3299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.76%","time":"03:06","volumn":"3310.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.76%","time":"03:07","volumn":"3312.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:08","volumn":"3324.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:09","volumn":"3328.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.87%","time":"03:10","volumn":"3341.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.87%","time":"03:11","volumn":"3343.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.33","rise":"4.89%","time":"03:12","volumn":"3352.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:13","volumn":"3362.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:14","volumn":"3363.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:15","volumn":"3373.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"4.85%","time":"03:16","volumn":"3383.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"03:17","volumn":"3390.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.37","rise":"5.04%","time":"03:18","volumn":"3406.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.38","rise":"5.07%","time":"03:19","volumn":"3417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.38","rise":"5.07%","time":"03:20","volumn":"3417.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.02%","time":"03:21","volumn":"3426.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"03:22","volumn":"3452.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"03:23","volumn":"3456.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"03:24","volumn":"3464.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.76%","time":"03:25","volumn":"3487.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.26","rise":"4.63%","time":"03:26","volumn":"3495.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.23","rise":"4.52%","time":"03:27","volumn":"3503.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.22","rise":"4.48%","time":"03:28","volumn":"3508.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.23","rise":"4.52%","time":"03:29","volumn":"3527.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.23","rise":"4.52%","time":"03:30","volumn":"3527.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.21","rise":"4.46%","time":"03:31","volumn":"3548.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.21","rise":"4.46%","time":"03:32","volumn":"3550.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"03:33","volumn":"3576.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.61%","time":"03:34","volumn":"3592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"03:35","volumn":"3600.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"4.59%","time":"03:36","volumn":"3608.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.27","rise":"4.66%","time":"03:37","volumn":"3616.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:38","volumn":"3639.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:39","volumn":"3646.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:40","volumn":"3666.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"4.78%","time":"03:41","volumn":"3685.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:42","volumn":"3710.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"4.81%","time":"03:43","volumn":"3747.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.33","rise":"4.89%","time":"03:44","volumn":"3760.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.33","rise":"4.89%","time":"03:45","volumn":"3762.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"4.92%","time":"03:46","volumn":"3782.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.38","rise":"5.07%","time":"03:47","volumn":"3799.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"5.02%","time":"03:48","volumn":"3830.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"4.96%","time":"03:49","volumn":"3847.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.38","rise":"5.07%","time":"03:50","volumn":"3892.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.42","rise":"5.22%","time":"03:51","volumn":"3926.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.43","rise":"5.26%","time":"03:52","volumn":"3979.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.42","rise":"5.22%","time":"03:53","volumn":"3994.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.43","rise":"5.26%","time":"03:54","volumn":"4050.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.44","rise":"5.29%","time":"03:55","volumn":"4096.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.43","rise":"5.28%","time":"03:56","volumn":"4124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.43","rise":"5.24%","time":"03:57","volumn":"4220.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.42","rise":"5.22%","time":"03:58","volumn":"4242.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.42","rise":"5.22%","time":"03:59","volumn":"4361.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.45","rise":"5.33%","time":"04:00","volumn":"4549.00"}],"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":"45.50\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/24","2024\/05\/07"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["12.05%","5.02%","-2.01%","-9.03%","-16.06%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"28.64","rise":"0","time":"05\/24","volumn":"6209.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.55","rise":"-0.31%","time":"05\/25","volumn":"5231.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"28.87","rise":"0.80%","time":"05\/26","volumn":"2128.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.60","rise":"-3.63%","time":"05\/30","volumn":"5657.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.47","rise":"-4.09%","time":"05\/31","volumn":"7458.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.02","rise":"-2.16%","time":"06\/01","volumn":"4149.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.15","rise":"1.78%","time":"06\/02","volumn":"4100.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.34","rise":"-1.05%","time":"06\/05","volumn":"2323.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.90","rise":"0.91%","time":"06\/06","volumn":"3758.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.97","rise":"1.15%","time":"06\/07","volumn":"3020.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.92","rise":"0.98%","time":"06\/08","volumn":"3922.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.93","rise":"1.01%","time":"06\/09","volumn":"6513.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.30","rise":"-1.19%","time":"06\/12","volumn":"2338.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.63","rise":"-0.03%","time":"06\/13","volumn":"2998.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.26","rise":"5.66%","time":"06\/14","volumn":"5204.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.19","rise":"5.41%","time":"06\/15","volumn":"3071.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.53","rise":"3.11%","time":"06\/16","volumn":"6348.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.46","rise":"-4.12%","time":"06\/20","volumn":"3465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.56","rise":"-3.77%","time":"06\/21","volumn":"5473.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.07","rise":"-1.99%","time":"06\/22","volumn":"2770.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.67","rise":"-3.39%","time":"06\/23","volumn":"2659.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.88","rise":"-2.65%","time":"06\/26","volumn":"2740.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"-1.50%","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"-2.09%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"-2.72%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"-2.20%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"-1.54%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"-2.37%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"-4.16%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-0.84%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"-0.17%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"2.55%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"4.50%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"7.61%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"5.06%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"1.08%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"-2.93%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"-1.85%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"-1.85%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-2.09%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"1.54%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"2.65%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"4.64%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"6.04%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"12.05%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"7.61%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"5.83%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"3.98%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"4.78%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"3.91%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"4.54%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"1.64%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"3.42%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"1.47%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"-0.31%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"-0.31%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"0.49%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"0.98%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"1.82%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"2.83%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"-0.17%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"-0.66%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"-1.57%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"-2.55%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"-2.76%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"0.00%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"0.87%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"-2.20%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"-3.11%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"-1.92%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"-1.61%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"0.03%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"-2.06%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"0.87%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"1.01%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"0.17%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"-1.29%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"-0.70%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"-0.52%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"0.31%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"-0.42%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"-0.45%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"-1.43%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"1.43%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"2.41%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"1.19%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"1.78%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"2.44%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"1.96%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"1.85%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"-1.82%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"-2.69%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"-2.76%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"-1.47%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"-1.40%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"0.42%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"-0.52%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"-2.79%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"-3.67%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"-3.95%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"-4.54%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-6.46%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-9.39%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-8.28%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-9.71%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-7.68%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-8.62%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-9.88%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-10.34%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-10.23%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-10.61%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-12.60%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-10.58%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-10.09%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-9.99%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-12.53%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-10.58%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-11.49%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-10.20%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-9.01%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-8.62%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-7.44%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-8.94%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-10.37%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-6.84%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-8.83%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-9.15%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-8.83%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-9.95%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-11.94%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-12.15%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-8.66%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-11.03%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-11.63%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-12.95%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-12.78%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-11.59%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-11.66%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-11.24%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-10.47%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-8.07%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-6.67%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-8.07%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-8.48%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-8.14%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-7.44%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"-4.78%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-6.35%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-7.61%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-6.28%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"-3.46%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"-2.03%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"-3.42%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"-5.73%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"-4.64%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"-5.55%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"-5.55%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-7.16%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-10.34%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-9.32%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-9.32%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-13.86%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-13.83%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-13.69%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-11.77%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-15.36%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-13.69%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-13.76%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-12.71%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-12.01%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-12.64%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-13.13%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-12.01%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-13.27%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-16.06%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-15.99%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-6.11%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-8.55%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-11.38%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-10.51%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-7.58%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-9.81%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-6.77%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-6.11%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"-5.13%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-7.19%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"-5.20%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"-4.68%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"-4.43%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"-4.82%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-7.16%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-8.14%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-9.25%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-9.18%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-10.09%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-10.54%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-9.88%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-9.78%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-10.30%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-7.93%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"-5.27%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"-5.48%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-6.81%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-7.47%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-9.32%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-9.32%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-8.59%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-7.33%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-9.32%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-9.11%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-10.20%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-7.40%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-8.45%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-7.30%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"-5.94%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-7.51%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-7.16%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-8.76%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-7.05%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"-4.96%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-6.32%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-5.90%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-11.87%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-13.72%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-15.33%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-15.26%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-15.29%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-15.22%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-13.79%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-13.62%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-11.91%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-12.53%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-9.22%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-10.47%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-10.27%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-10.61%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-7.68%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"-6.08%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"-5.73%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"-5.69%","time":"05\/07","volumn":"5907.00"}],"points":"240"}}