{"amount":"473.88\u4e07","changeAmount":"-0.27","close":"29.37","currentPrice":"29.11","currenttime":"2024-05-16 04:00:01","e":{"@attributes":{"datetime":"2024-05-16 04:00:01","e1":"29.11","e2":"-0.27","e3":"(-0.90%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/10","05\/11","05\/13","05\/14","05\/15"]},"cy":{"o":["29.98","29.54","29.11","28.67","28.23"]},"cyrate":{"o":["6.03%","4.48%","2.94%","1.39%","-0.16%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.27","rise":"0","time":"02:35","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"0.12%","time":"02:40","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.35","rise":"0.27%","time":"02:45","volumn":"41.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"0.23%","time":"02:50","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.34","rise":"0.23%","time":"02:55","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"0.30%","time":"03:00","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"0.09%","time":"03:05","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.32","rise":"0.18%","time":"03:10","volumn":"41.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"0.12%","time":"03:15","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.38","rise":"0.37%","time":"03:20","volumn":"43.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.30","rise":"0.07%","time":"03:25","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.23","rise":"-0.16%","time":"03:30","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"-0.09%","time":"03:35","volumn":"72.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.31","rise":"0.12%","time":"03:40","volumn":"66.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.33","rise":"0.19%","time":"03:45","volumn":"95.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.38","rise":"0.37%","time":"03:50","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.44","rise":"0.58%","time":"03:55","volumn":"203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.46","rise":"0.65%","time":"04:00","volumn":"1031.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.50","rise":"0.80%","time":"21:35","volumn":"181.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.39","rise":"0.42%","time":"21:40","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.25","rise":"-0.07%","time":"21:45","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.39","rise":"0.41%","time":"21:50","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.40","rise":"0.44%","time":"21:55","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"0.30%","time":"22:00","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.41","rise":"0.48%","time":"22:05","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.41","rise":"0.48%","time":"22:10","volumn":"9.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.40","rise":"0.44%","time":"22:15","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.36","rise":"0.29%","time":"22:20","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.56","rise":"1.01%","time":"22:25","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.49","rise":"0.76%","time":"22:30","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.65","rise":"1.33%","time":"22:35","volumn":"81.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.71","rise":"1.54%","time":"22:40","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.64","rise":"1.31%","time":"22:45","volumn":"35.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.70","rise":"1.50%","time":"22:50","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.62","rise":"1.22%","time":"22:55","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.74","rise":"1.64%","time":"23:00","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.70","rise":"1.52%","time":"23:05","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.75","rise":"1.68%","time":"23:10","volumn":"46.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.78","rise":"1.79%","time":"23:15","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.83","rise":"1.96%","time":"23:20","volumn":"152.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.80","rise":"1.87%","time":"23:25","volumn":"66.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.79","rise":"1.82%","time":"23:30","volumn":"68.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.80","rise":"1.87%","time":"23:35","volumn":"128.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.89","rise":"2.18%","time":"23:40","volumn":"115.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.86","rise":"2.05%","time":"23:45","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.86","rise":"2.05%","time":"23:50","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.90","rise":"2.21%","time":"23:55","volumn":"40.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.42%","time":"00:00","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.39%","time":"00:05","volumn":"39.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"2.49%","time":"00:10","volumn":"28.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.42%","time":"00:15","volumn":"46.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"2.49%","time":"00:20","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.42%","time":"00:25","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.44%","time":"00:30","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.42%","time":"00:35","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.42%","time":"00:40","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"2.49%","time":"00:45","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.42%","time":"00:50","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.40%","time":"00:55","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.94","rise":"2.35%","time":"01:00","volumn":"34.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.89","rise":"2.18%","time":"01:05","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.39%","time":"01:10","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.44%","time":"01:15","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.40%","time":"01:20","volumn":"28.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.39%","time":"01:25","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.39%","time":"01:30","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.89","rise":"2.16%","time":"01:35","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.88","rise":"2.14%","time":"01:40","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.91","rise":"2.26%","time":"01:45","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.40%","time":"01:50","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.82","rise":"1.93%","time":"01:55","volumn":"72.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.86","rise":"2.09%","time":"02:00","volumn":"25.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.89","rise":"2.19%","time":"02:05","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.91","rise":"2.23%","time":"02:10","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.93","rise":"2.32%","time":"02:15","volumn":"48.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.91","rise":"2.25%","time":"02:20","volumn":"42.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.89","rise":"2.18%","time":"02:25","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.93","rise":"2.30%","time":"02:30","volumn":"38.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.92","rise":"2.28%","time":"02:35","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.93","rise":"2.32%","time":"02:40","volumn":"45.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"2.49%","time":"02:45","volumn":"31.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.42%","time":"02:50","volumn":"45.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.97","rise":"2.46%","time":"02:55","volumn":"28.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.39%","time":"03:00","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.91","rise":"2.26%","time":"03:05","volumn":"44.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.39%","time":"03:10","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.92","rise":"2.28%","time":"03:15","volumn":"56.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.92","rise":"2.28%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.92","rise":"2.28%","time":"03:25","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.95","rise":"2.40%","time":"03:30","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.96","rise":"2.44%","time":"03:35","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"2.49%","time":"03:40","volumn":"66.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"2.49%","time":"03:45","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.98","rise":"2.49%","time":"03:50","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.00","rise":"2.56%","time":"03:55","volumn":"171.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.00","rise":"2.56%","time":"04:00","volumn":"957.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"3.20%","time":"21:35","volumn":"274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.56","rise":"4.54%","time":"21:40","volumn":"85.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.27","rise":"3.50%","time":"21:45","volumn":"97.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.31","rise":"3.66%","time":"21:50","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.35","rise":"3.80%","time":"21:55","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.39","rise":"3.94%","time":"22:00","volumn":"30.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.40","rise":"3.98%","time":"22:05","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.15","rise":"3.09%","time":"22:10","volumn":"56.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.05","rise":"2.74%","time":"22:15","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.15","rise":"3.09%","time":"22:20","volumn":"39.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.14","rise":"3.07%","time":"22:25","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"3.20%","time":"22:30","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"3.18%","time":"22:35","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.20","rise":"3.27%","time":"22:40","volumn":"40.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.14","rise":"3.08%","time":"22:45","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.12","rise":"2.99%","time":"22:50","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.05","rise":"2.76%","time":"22:55","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.09","rise":"2.88%","time":"23:00","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"2.92%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"3.22%","time":"23:10","volumn":"44.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.14","rise":"3.06%","time":"23:15","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.12","rise":"2.99%","time":"23:20","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"3.18%","time":"23:25","volumn":"32.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.19","rise":"3.24%","time":"23:30","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.20","rise":"3.27%","time":"23:35","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"3.20%","time":"23:40","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.17","rise":"3.17%","time":"23:45","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.18","rise":"3.22%","time":"23:50","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.20","rise":"3.27%","time":"23:55","volumn":"17.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"3.27%","time":"00:00","volumn":"26.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"3.31%","time":"00:05","volumn":"21.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.26","rise":"3.48%","time":"00:10","volumn":"40.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.27","rise":"3.54%","time":"00:15","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"3.45%","time":"00:20","volumn":"24.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.26","rise":"3.48%","time":"00:25","volumn":"19.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.32","rise":"3.71%","time":"00:30","volumn":"63.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.32","rise":"3.70%","time":"00:35","volumn":"19.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.35","rise":"3.80%","time":"00:40","volumn":"37.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.34","rise":"3.77%","time":"00:45","volumn":"5.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.36","rise":"3.82%","time":"00:50","volumn":"12.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.36","rise":"3.82%","time":"00:55","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"3.43%","time":"01:00","volumn":"66.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"3.43%","time":"01:05","volumn":"3.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.27","rise":"3.50%","time":"01:10","volumn":"26.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"3.41%","time":"01:15","volumn":"27.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"3.41%","time":"01:20","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.19","rise":"3.24%","time":"01:25","volumn":"13.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"3.41%","time":"01:30","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.27","rise":"3.52%","time":"01:35","volumn":"13.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.29","rise":"3.59%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.23","rise":"3.38%","time":"01:45","volumn":"46.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.23","rise":"3.38%","time":"01:50","volumn":"2.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"3.41%","time":"01:55","volumn":"23.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.26","rise":"3.48%","time":"02:00","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.26","rise":"3.48%","time":"02:05","volumn":"6.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"3.41%","time":"02:10","volumn":"45.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.26","rise":"3.48%","time":"02:15","volumn":"35.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.27","rise":"3.54%","time":"02:20","volumn":"12.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.31","rise":"3.66%","time":"02:25","volumn":"21.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.29","rise":"3.57%","time":"02:30","volumn":"38.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.30","rise":"3.63%","time":"02:35","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"3.43%","time":"02:40","volumn":"25.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.27","rise":"3.52%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"3.45%","time":"02:50","volumn":"42.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"3.31%","time":"02:55","volumn":"6.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"3.41%","time":"03:00","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"3.32%","time":"03:05","volumn":"25.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"3.27%","time":"03:10","volumn":"28.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"3.31%","time":"03:15","volumn":"48.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.21","rise":"3.31%","time":"03:20","volumn":"48.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"3.43%","time":"03:25","volumn":"30.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"3.27%","time":"03:30","volumn":"49.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.24","rise":"3.41%","time":"03:35","volumn":"44.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.26","rise":"3.48%","time":"03:40","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"3.27%","time":"03:45","volumn":"71.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.20","rise":"3.27%","time":"03:50","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.25","rise":"3.45%","time":"03:55","volumn":"140.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.10","rise":"2.92%","time":"04:00","volumn":"1051.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.47","rise":"4.23%","time":"21:35","volumn":"175.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.55","rise":"4.51%","time":"21:40","volumn":"22.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.79","rise":"5.36%","time":"21:45","volumn":"70.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.77","rise":"5.29%","time":"21:50","volumn":"18.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.85","rise":"5.57%","time":"21:55","volumn":"55.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.92","rise":"5.82%","time":"22:00","volumn":"36.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"5.89%","time":"22:05","volumn":"86.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.97","rise":"5.99%","time":"22:10","volumn":"10.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.98","rise":"6.03%","time":"22:15","volumn":"31.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.96","rise":"5.96%","time":"22:20","volumn":"748.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.86","rise":"5.61%","time":"22:25","volumn":"13.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.88","rise":"5.66%","time":"22:30","volumn":"44.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.91","rise":"5.76%","time":"22:35","volumn":"29.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.89","rise":"5.71%","time":"22:40","volumn":"39.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.92","rise":"5.82%","time":"22:45","volumn":"19.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.89","rise":"5.69%","time":"22:50","volumn":"57.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.84","rise":"5.53%","time":"22:55","volumn":"40.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.82","rise":"5.48%","time":"23:00","volumn":"22.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.79","rise":"5.36%","time":"23:05","volumn":"12.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.72","rise":"5.11%","time":"23:10","volumn":"75.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.73","rise":"5.15%","time":"23:15","volumn":"24.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.71","rise":"5.09%","time":"23:20","volumn":"25.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.72","rise":"5.11%","time":"23:25","volumn":"12.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.71","rise":"5.08%","time":"23:30","volumn":"28.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.71","rise":"5.09%","time":"23:35","volumn":"58.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.77","rise":"5.27%","time":"23:40","volumn":"28.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.77","rise":"5.27%","time":"23:45","volumn":"16.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.81","rise":"5.43%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.81","rise":"5.43%","time":"23:55","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.81","rise":"5.43%","time":"00:00","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.84","rise":"5.52%","time":"00:05","volumn":"67.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.84","rise":"5.55%","time":"00:10","volumn":"29.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.87","rise":"5.64%","time":"00:15","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.87","rise":"5.64%","time":"00:20","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.90","rise":"5.75%","time":"00:25","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.89","rise":"5.71%","time":"00:30","volumn":"48.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"5.78%","time":"00:35","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"5.61%","time":"00:40","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.75","rise":"5.22%","time":"00:45","volumn":"90.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.78","rise":"5.32%","time":"00:50","volumn":"45.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.81","rise":"5.43%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.73","rise":"5.13%","time":"01:00","volumn":"52.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"5.29%","time":"01:05","volumn":"33.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"5.46%","time":"01:10","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"5.61%","time":"01:15","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.89","rise":"5.71%","time":"01:20","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"5.61%","time":"01:25","volumn":"56.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.83","rise":"5.50%","time":"01:30","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"5.78%","time":"01:35","volumn":"47.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.84%","time":"01:40","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"5.89%","time":"01:45","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"5.89%","time":"01:50","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.91","rise":"5.78%","time":"01:55","volumn":"46.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.85%","time":"02:00","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.85%","time":"02:05","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.85%","time":"02:10","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.83","rise":"5.50%","time":"02:15","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"5.46%","time":"02:20","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.85","rise":"5.57%","time":"02:25","volumn":"24.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"5.61%","time":"02:30","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.90","rise":"5.75%","time":"02:35","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.83","rise":"5.50%","time":"02:40","volumn":"66.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.76","rise":"5.25%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"5.29%","time":"02:50","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"5.46%","time":"02:55","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.73","rise":"5.15%","time":"03:00","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.72","rise":"5.11%","time":"03:05","volumn":"20.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.75","rise":"5.23%","time":"03:10","volumn":"50.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"5.29%","time":"03:15","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.75","rise":"5.22%","time":"03:20","volumn":"47.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"5.29%","time":"03:25","volumn":"39.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.80","rise":"5.41%","time":"03:30","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"5.29%","time":"03:35","volumn":"60.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.82","rise":"5.48%","time":"03:40","volumn":"41.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"5.29%","time":"03:45","volumn":"80.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.77","rise":"5.29%","time":"03:50","volumn":"45.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.86","rise":"5.61%","time":"03:55","volumn":"164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"5.89%","time":"04:00","volumn":"1223.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.68","rise":"4.99%","time":"21:35","volumn":"72.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"5.04%","time":"21:40","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"5.04%","time":"21:45","volumn":"15.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"5.04%","time":"21:50","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.70","rise":"5.04%","time":"21:55","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.68","rise":"4.97%","time":"22:00","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.63","rise":"4.79%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.61","rise":"4.72%","time":"22:10","volumn":"24.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.59","rise":"4.67%","time":"22:15","volumn":"35.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.61","rise":"4.72%","time":"22:20","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.59","rise":"4.65%","time":"22:25","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.54","rise":"4.47%","time":"22:30","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.55","rise":"4.51%","time":"22:35","volumn":"14.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.52","rise":"4.40%","time":"22:40","volumn":"7.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.49","rise":"4.30%","time":"22:45","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.51","rise":"4.37%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.53","rise":"4.44%","time":"22:55","volumn":"33.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.55","rise":"4.49%","time":"23:00","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.55","rise":"4.53%","time":"23:05","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.54","rise":"4.47%","time":"23:10","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.54","rise":"4.47%","time":"23:15","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.49","rise":"4.30%","time":"23:20","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.43","rise":"4.07%","time":"23:25","volumn":"66.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.43","rise":"4.07%","time":"23:30","volumn":"4.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.46","rise":"4.19%","time":"23:35","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.50","rise":"4.31%","time":"23:40","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.48","rise":"4.28%","time":"23:45","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.46","rise":"4.19%","time":"23:50","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.36","rise":"3.84%","time":"23:55","volumn":"18.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.27","rise":"3.52%","time":"00:00","volumn":"31.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.30","rise":"3.63%","time":"00:05","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.27","rise":"3.52%","time":"00:10","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.24","rise":"3.41%","time":"00:15","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.22","rise":"3.34%","time":"00:20","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"3.17%","time":"00:25","volumn":"52.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"3.13%","time":"00:30","volumn":"85.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"3.24%","time":"00:35","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"00:40","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"00:45","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.11","rise":"2.95%","time":"00:50","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"2.85%","time":"00:55","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"2.85%","time":"01:00","volumn":"50.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"2.85%","time":"01:05","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"2.88%","time":"01:10","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"3.02%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"3.02%","time":"01:20","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.21","rise":"3.31%","time":"01:25","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.21","rise":"3.31%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"3.13%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"01:40","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"01:45","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"01:50","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"01:55","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"3.06%","time":"02:00","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"3.15%","time":"02:05","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.18","rise":"3.22%","time":"02:10","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.18","rise":"3.22%","time":"02:15","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"3.06%","time":"02:20","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"3.02%","time":"02:25","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"02:30","volumn":"34.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"3.13%","time":"02:35","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"3.17%","time":"02:40","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"3.08%","time":"02:45","volumn":"45.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"3.11%","time":"02:50","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"02:55","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"03:00","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.15","rise":"3.09%","time":"03:05","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"3.08%","time":"03:10","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"3.18%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"3.17%","time":"03:20","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"3.17%","time":"03:25","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"3.13%","time":"03:30","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"2.90%","time":"03:35","volumn":"48.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"2.85%","time":"03:40","volumn":"69.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"2.88%","time":"03:45","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"3.13%","time":"03:50","volumn":"90.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"3.24%","time":"03:55","volumn":"102.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.37","rise":"3.87%","time":"04:00","volumn":"1074.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.30","ratio":"0.94%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.76","ratio":"1.23%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"452.90","ratio":"1.56%"}],"marketCapitalization":"35.25\u4ebf","maxPrice":"29.60","minPrice":"28.86","monthlyTendency":{"cx":{"o":["2024\/04\/17","2024\/05\/14"]},"cy":{"o":["29.94","28.52","27.10","25.68","24.26"]},"cyrate":{"o":["23.36%","17.51%","11.66%","5.81%","-0.04%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-0.04%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"0.04%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"1.73%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"1.94%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"3.96%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"3.21%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"7.13%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"5.64%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"5.89%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"5.48%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"8.94%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"10.84%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"11.25%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"11.29%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"17.26%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.00","rise":"19.49%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"19.90%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"23.36%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"21.01%","time":"05\/14","volumn":"2961.00"}],"points":"20"},"open":"29.59","priceChangeRatio":"-0.90%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.59","29.41","29.24","29.06","28.88"]},"cyrate":{"o":["0.75%","0.15%","-0.45%","-1.06%","-1.66%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.59","rise":"0.75%","time":"21:31","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.59","rise":"0.75%","time":"21:32","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.59","rise":"0.75%","time":"21:33","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.59","rise":"0.75%","time":"21:34","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"-0.10%","time":"21:35","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"-0.10%","time":"21:36","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"-0.10%","time":"21:37","volumn":"41.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"-0.10%","time":"21:38","volumn":"41.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"-0.10%","time":"21:39","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"-0.10%","time":"21:40","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.34","rise":"-0.10%","time":"21:41","volumn":"44.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.20","rise":"-0.58%","time":"21:42","volumn":"45.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.20","rise":"-0.58%","time":"21:43","volumn":"45.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"-0.82%","time":"21:44","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"-0.82%","time":"21:45","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.61%","time":"21:46","volumn":"89.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.61%","time":"21:47","volumn":"92.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.61%","time":"21:48","volumn":"92.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.61%","time":"21:49","volumn":"93.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.19","rise":"-0.61%","time":"21:50","volumn":"93.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"-0.78%","time":"21:51","volumn":"100.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.06","rise":"-1.06%","time":"21:52","volumn":"103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.06","rise":"-1.06%","time":"21:53","volumn":"103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.06","rise":"-1.06%","time":"21:54","volumn":"104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.06","rise":"-1.06%","time":"21:55","volumn":"104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"21:56","volumn":"105.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"21:57","volumn":"106.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"21:58","volumn":"106.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"21:59","volumn":"107.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"22:00","volumn":"108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"22:01","volumn":"108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"22:02","volumn":"108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.07","rise":"-1.02%","time":"22:03","volumn":"108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"-0.99%","time":"22:04","volumn":"111.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.09","rise":"-0.94%","time":"22:05","volumn":"118.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.05","rise":"-1.09%","time":"22:06","volumn":"119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.05","rise":"-1.09%","time":"22:07","volumn":"119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.04","rise":"-1.12%","time":"22:08","volumn":"120.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.04","rise":"-1.12%","time":"22:09","volumn":"123.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.04","rise":"-1.12%","time":"22:10","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.04","rise":"-1.12%","time":"22:11","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:12","volumn":"128.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"22:13","volumn":"146.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:14","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:15","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.92","rise":"-1.53%","time":"22:16","volumn":"155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.92","rise":"-1.53%","time":"22:17","volumn":"157.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.52%","time":"22:18","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.52%","time":"22:19","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.52%","time":"22:20","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.52%","time":"22:21","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.52%","time":"22:22","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.52%","time":"22:23","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.00","rise":"-1.26%","time":"22:24","volumn":"174.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.00","rise":"-1.26%","time":"22:25","volumn":"174.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:26","volumn":"176.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:27","volumn":"180.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:28","volumn":"181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:29","volumn":"182.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:30","volumn":"182.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:31","volumn":"184.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:32","volumn":"185.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:33","volumn":"185.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"22:34","volumn":"188.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"22:35","volumn":"189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"22:36","volumn":"190.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.98","rise":"-1.33%","time":"22:37","volumn":"198.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.98","rise":"-1.33%","time":"22:38","volumn":"198.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.98","rise":"-1.33%","time":"22:39","volumn":"198.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.98","rise":"-1.33%","time":"22:40","volumn":"199.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"22:41","volumn":"200.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"22:42","volumn":"200.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"22:43","volumn":"204.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"22:44","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"22:45","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"22:46","volumn":"214.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"22:47","volumn":"214.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.89","rise":"-1.62%","time":"22:48","volumn":"216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"22:49","volumn":"222.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:50","volumn":"224.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"22:51","volumn":"235.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.02","rise":"-1.20%","time":"22:52","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.02","rise":"-1.17%","time":"22:53","volumn":"318.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.01","rise":"-1.23%","time":"22:54","volumn":"327.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.01","rise":"-1.23%","time":"22:55","volumn":"328.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"22:56","volumn":"331.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"22:57","volumn":"336.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"22:58","volumn":"337.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"22:59","volumn":"342.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"23:00","volumn":"342.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:01","volumn":"350.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:02","volumn":"351.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:03","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:04","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:05","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.97","rise":"-1.36%","time":"23:06","volumn":"358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.97","rise":"-1.36%","time":"23:07","volumn":"358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.97","rise":"-1.36%","time":"23:08","volumn":"358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.97","rise":"-1.36%","time":"23:09","volumn":"359.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:10","volumn":"364.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:11","volumn":"366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:12","volumn":"366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:13","volumn":"366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:14","volumn":"366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:15","volumn":"366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:16","volumn":"367.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:17","volumn":"374.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:18","volumn":"374.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:19","volumn":"378.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:20","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:21","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:22","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:23","volumn":"382.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.50%","time":"23:24","volumn":"393.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:25","volumn":"401.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:26","volumn":"401.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:27","volumn":"401.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:28","volumn":"405.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:29","volumn":"407.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:30","volumn":"407.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:31","volumn":"409.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:32","volumn":"410.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:33","volumn":"410.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.98","rise":"-1.33%","time":"23:34","volumn":"418.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:35","volumn":"421.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:36","volumn":"424.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.99","rise":"-1.29%","time":"23:37","volumn":"424.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.97","rise":"-1.36%","time":"23:38","volumn":"427.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.41%","time":"23:39","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.41%","time":"23:40","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.41%","time":"23:41","volumn":"438.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.95","rise":"-1.43%","time":"23:42","volumn":"442.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"23:43","volumn":"448.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"23:44","volumn":"448.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"23:45","volumn":"451.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.96","rise":"-1.40%","time":"23:46","volumn":"451.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.97","rise":"-1.36%","time":"23:47","volumn":"464.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.94","rise":"-1.46%","time":"23:48","volumn":"468.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:49","volumn":"471.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:50","volumn":"473.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:51","volumn":"473.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:52","volumn":"480.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:53","volumn":"480.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:54","volumn":"480.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:55","volumn":"480.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:56","volumn":"483.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:57","volumn":"483.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:58","volumn":"485.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.93","rise":"-1.48%","time":"23:59","volumn":"485.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-1.53%","time":"00:00","volumn":"493.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-1.53%","time":"00:01","volumn":"493.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.92","rise":"-1.53%","time":"00:02","volumn":"496.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.90","rise":"-1.60%","time":"00:03","volumn":"500.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.91","rise":"-1.57%","time":"00:04","volumn":"523.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.91","rise":"-1.57%","time":"00:05","volumn":"524.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.91","rise":"-1.57%","time":"00:06","volumn":"525.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.91","rise":"-1.57%","time":"00:07","volumn":"532.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.91","rise":"-1.57%","time":"00:08","volumn":"537.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.91","rise":"-1.57%","time":"00:09","volumn":"537.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.88","rise":"-1.66%","time":"00:10","volumn":"546.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:11","volumn":"661.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:12","volumn":"664.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:13","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:14","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:15","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:16","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:17","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:18","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:19","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:20","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.00","rise":"-1.26%","time":"00:21","volumn":"668.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.99","rise":"-1.29%","time":"00:22","volumn":"673.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.99","rise":"-1.29%","time":"00:23","volumn":"679.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:24","volumn":"698.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:25","volumn":"698.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.41%","time":"00:26","volumn":"700.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.41%","time":"00:27","volumn":"701.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.41%","time":"00:28","volumn":"701.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.38%","time":"00:29","volumn":"707.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.38%","time":"00:30","volumn":"707.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:31","volumn":"717.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:32","volumn":"717.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:33","volumn":"717.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:34","volumn":"720.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:35","volumn":"720.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:36","volumn":"723.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:37","volumn":"723.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:38","volumn":"723.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:39","volumn":"736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:40","volumn":"736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:41","volumn":"736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:42","volumn":"736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:43","volumn":"736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:44","volumn":"736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:45","volumn":"738.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:46","volumn":"738.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:47","volumn":"738.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:48","volumn":"738.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"-1.36%","time":"00:49","volumn":"738.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"00:50","volumn":"741.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:51","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:52","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:53","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:54","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:55","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:56","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:57","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:58","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"00:59","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"01:00","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"01:01","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.31%","time":"01:02","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"01:03","volumn":"761.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"01:04","volumn":"761.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"01:05","volumn":"761.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.33%","time":"01:06","volumn":"761.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.98","rise":"-1.34%","time":"01:07","volumn":"762.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.99","rise":"-1.29%","time":"01:08","volumn":"774.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:09","volumn":"786.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:10","volumn":"786.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:11","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:12","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:13","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:14","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:15","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:16","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:17","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:18","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.96","rise":"-1.40%","time":"01:19","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:20","volumn":"799.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:21","volumn":"799.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:22","volumn":"801.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:23","volumn":"801.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:24","volumn":"801.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:25","volumn":"801.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:26","volumn":"803.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.95","rise":"-1.43%","time":"01:27","volumn":"808.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.00","rise":"-1.24%","time":"01:28","volumn":"873.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.00","rise":"-1.26%","time":"01:29","volumn":"878.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.00","rise":"-1.26%","time":"01:30","volumn":"878.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.00","rise":"-1.26%","time":"01:31","volumn":"878.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"01:32","volumn":"919.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"01:33","volumn":"924.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"01:34","volumn":"929.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"01:35","volumn":"930.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"01:36","volumn":"930.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"01:37","volumn":"932.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:38","volumn":"943.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:39","volumn":"943.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.04%","time":"01:40","volumn":"944.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.04%","time":"01:41","volumn":"944.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.04%","time":"01:42","volumn":"944.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.04%","time":"01:43","volumn":"945.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.04%","time":"01:44","volumn":"948.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.04%","time":"01:45","volumn":"948.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.04%","time":"01:46","volumn":"948.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:47","volumn":"949.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:48","volumn":"949.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:49","volumn":"949.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:50","volumn":"949.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:51","volumn":"949.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:52","volumn":"952.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:53","volumn":"952.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"01:54","volumn":"952.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.97%","time":"01:55","volumn":"953.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.10","rise":"-0.92%","time":"01:56","volumn":"956.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.10","rise":"-0.92%","time":"01:57","volumn":"956.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.10","rise":"-0.92%","time":"01:58","volumn":"956.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.10","rise":"-0.92%","time":"01:59","volumn":"957.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.10","rise":"-0.92%","time":"02:00","volumn":"957.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.10","rise":"-0.92%","time":"02:01","volumn":"957.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:02","volumn":"959.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:03","volumn":"959.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:04","volumn":"959.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:05","volumn":"959.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:06","volumn":"963.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:07","volumn":"963.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:08","volumn":"963.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:09","volumn":"963.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"02:10","volumn":"963.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:11","volumn":"991.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:12","volumn":"992.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:13","volumn":"992.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:14","volumn":"993.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:15","volumn":"993.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:16","volumn":"994.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:17","volumn":"994.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:18","volumn":"995.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:19","volumn":"995.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:20","volumn":"995.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:21","volumn":"996.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:22","volumn":"996.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.02","rise":"-1.19%","time":"02:23","volumn":"996.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:24","volumn":"1017.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:25","volumn":"1022.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:26","volumn":"1026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:27","volumn":"1026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:28","volumn":"1026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:29","volumn":"1026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:30","volumn":"1026.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:31","volumn":"1028.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:32","volumn":"1033.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:33","volumn":"1039.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.11%","time":"02:34","volumn":"1040.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.11%","time":"02:35","volumn":"1045.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:36","volumn":"1049.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:37","volumn":"1052.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:38","volumn":"1052.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:39","volumn":"1052.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:40","volumn":"1052.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:41","volumn":"1065.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:42","volumn":"1069.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:43","volumn":"1069.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:44","volumn":"1071.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:45","volumn":"1071.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:46","volumn":"1074.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:47","volumn":"1074.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:48","volumn":"1074.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:49","volumn":"1074.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:50","volumn":"1074.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:51","volumn":"1074.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.03","rise":"-1.16%","time":"02:52","volumn":"1075.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:53","volumn":"1106.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"02:54","volumn":"1112.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"02:55","volumn":"1135.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"02:56","volumn":"1135.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"02:57","volumn":"1135.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"02:58","volumn":"1135.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"02:59","volumn":"1139.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.09%","time":"03:00","volumn":"1139.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"03:01","volumn":"1150.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"03:02","volumn":"1150.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"03:03","volumn":"1150.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"03:04","volumn":"1151.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"03:05","volumn":"1157.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.04","rise":"-1.12%","time":"03:06","volumn":"1164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:07","volumn":"1170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:08","volumn":"1170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:09","volumn":"1170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:10","volumn":"1170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:11","volumn":"1172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:12","volumn":"1172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:13","volumn":"1173.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:14","volumn":"1173.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:15","volumn":"1173.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:16","volumn":"1175.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.07%","time":"03:17","volumn":"1184.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:18","volumn":"1186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:19","volumn":"1195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:20","volumn":"1202.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:21","volumn":"1202.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.99%","time":"03:22","volumn":"1205.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.99%","time":"03:23","volumn":"1211.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:24","volumn":"1220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:25","volumn":"1223.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:26","volumn":"1223.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:27","volumn":"1223.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:28","volumn":"1223.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:29","volumn":"1223.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.87%","time":"03:30","volumn":"1239.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.88%","time":"03:31","volumn":"1243.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.88%","time":"03:32","volumn":"1243.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:33","volumn":"1245.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.95%","time":"03:34","volumn":"1263.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.99%","time":"03:35","volumn":"1275.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.99%","time":"03:36","volumn":"1278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:37","volumn":"1283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:38","volumn":"1286.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:39","volumn":"1286.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:40","volumn":"1300.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:41","volumn":"1301.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:42","volumn":"1302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:43","volumn":"1303.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.08%","time":"03:44","volumn":"1315.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.08%","time":"03:45","volumn":"1318.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:46","volumn":"1341.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"-1.06%","time":"03:47","volumn":"1341.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"-1.07%","time":"03:48","volumn":"1355.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:49","volumn":"1380.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.95%","time":"03:50","volumn":"1382.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:51","volumn":"1395.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.00%","time":"03:52","volumn":"1415.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.99%","time":"03:53","volumn":"1422.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"-0.95%","time":"03:54","volumn":"1427.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"-0.99%","time":"03:55","volumn":"1450.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"-1.02%","time":"03:56","volumn":"1459.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.89%","time":"03:57","volumn":"1484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.87%","time":"03:58","volumn":"1522.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"-0.82%","time":"03:59","volumn":"1549.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"-0.90%","time":"04:00","volumn":"1632.00"}],"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":"16.32\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/01","2024\/05\/14"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["14.53%","7.34%","0.16%","-7.02%","-14.20%"]},"p":[{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.02","rise":"0","time":"06\/01","volumn":"4149.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.15","rise":"4.03%","time":"06\/02","volumn":"4100.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.34","rise":"1.14%","time":"06\/05","volumn":"2323.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.90","rise":"3.14%","time":"06\/06","volumn":"3758.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.97","rise":"3.39%","time":"06\/07","volumn":"3020.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.92","rise":"3.21%","time":"06\/08","volumn":"3922.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.93","rise":"3.25%","time":"06\/09","volumn":"6513.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.30","rise":"1.00%","time":"06\/12","volumn":"2338.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.63","rise":"2.18%","time":"06\/13","volumn":"2998.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.26","rise":"7.99%","time":"06\/14","volumn":"5204.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.19","rise":"7.74%","time":"06\/15","volumn":"3071.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.53","rise":"5.39%","time":"06\/16","volumn":"6348.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.46","rise":"-2.00%","time":"06\/20","volumn":"3465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.56","rise":"-1.64%","time":"06\/21","volumn":"5473.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.07","rise":"0.18%","time":"06\/22","volumn":"2770.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.67","rise":"-1.25%","time":"06\/23","volumn":"2659.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.88","rise":"-0.50%","time":"06\/26","volumn":"2740.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"0.68%","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"0.07%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"-0.57%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"-0.04%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"0.64%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"-0.21%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"-2.03%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"1.36%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"2.03%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"4.82%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"6.82%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"9.99%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"7.39%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"3.32%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"-0.79%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"0.32%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"0.32%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"0.07%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"3.78%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"4.93%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"6.96%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"8.39%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"14.53%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"9.99%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"8.17%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"6.28%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"7.10%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"6.21%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"6.85%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"3.89%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"5.71%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"3.71%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"1.89%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"1.89%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"2.71%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"3.21%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"4.07%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"5.10%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"2.03%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"1.53%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"0.61%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"-0.39%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"-0.61%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"2.21%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"3.10%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"-0.04%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"-0.96%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"0.25%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"0.57%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"2.25%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"0.11%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"3.10%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"3.25%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"2.39%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"0.89%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"1.50%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"1.68%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"2.53%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"1.78%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"1.75%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"0.75%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"3.68%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"4.68%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"3.43%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"4.03%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"4.71%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"4.21%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"4.10%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"0.36%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"-0.54%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"-0.61%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"0.71%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"0.79%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"2.64%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"1.68%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"-0.64%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"-1.53%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"-1.82%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"-2.43%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-4.39%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-7.39%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-6.25%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-7.71%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-5.64%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-6.60%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-7.89%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-8.35%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-8.24%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-8.64%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-10.67%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-8.60%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-8.10%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-7.99%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-10.60%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-8.60%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-9.53%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-8.21%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-7.00%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-6.60%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-5.39%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-6.92%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-8.39%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-4.78%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-6.82%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-7.14%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-6.82%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-7.96%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-9.99%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-10.21%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-6.64%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-9.06%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-9.67%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-11.03%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-10.85%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-9.64%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-9.71%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-9.28%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-8.49%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-6.03%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-4.60%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-6.03%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-6.46%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-6.10%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-5.39%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"-2.68%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-4.28%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-5.57%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-4.21%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"-1.32%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"0.14%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"-1.28%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"-3.64%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"-2.53%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"-3.46%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"-3.46%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.10%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-8.35%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-7.32%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-7.32%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-11.96%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-11.92%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-11.78%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-9.81%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-13.49%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-11.78%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-11.85%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-10.78%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-10.06%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-10.71%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-11.21%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-10.06%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-11.35%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-14.20%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-14.13%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-4.03%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-6.53%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-9.42%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-8.53%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-5.53%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-7.82%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-4.71%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-4.03%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"-3.03%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-5.14%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"-3.10%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"-2.57%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"-2.32%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"-2.71%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.10%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-6.10%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-7.24%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-7.17%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-8.10%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-8.57%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-7.89%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-7.78%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-8.32%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-5.89%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"-3.18%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"-3.39%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-4.75%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-5.42%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-7.32%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-7.32%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-6.57%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-5.28%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-7.32%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-7.10%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-8.21%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-5.35%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-6.42%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-5.25%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"-3.85%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-5.46%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-5.10%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-6.75%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-5.00%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"-2.86%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-4.25%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-3.82%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-9.92%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-11.81%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-13.45%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-13.38%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-13.42%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-13.35%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-11.88%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-11.71%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-9.96%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-10.60%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-7.21%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-8.49%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-8.28%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-8.64%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-5.64%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"-4.00%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"-3.64%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.01","rise":"-3.60%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.46","rise":"1.57%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.00","rise":"3.50%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.10","rise":"3.85%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"6.85%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.37","rise":"4.82%","time":"05\/14","volumn":"2961.00"}],"points":"240"}}