{"amount":"15.66\u4ebf","changeAmount":"0.66","close":"29.85","currentPrice":"30.51","currenttime":"2024-05-14 04:00:39","e":{"@attributes":{"datetime":"2024-05-14 04:00:39","e1":"30.51","e2":"0.66","e3":"(2.21%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["31.41","31.00","30.59","30.18","29.77"]},"cyrate":{"o":["1.91%","0.57%","-0.77%","-2.11%","-3.45%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.83","rise":"0","time":"02:35","volumn":"2418.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.83","rise":"0.01%","time":"02:40","volumn":"1774.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.84","rise":"0.03%","time":"02:45","volumn":"3041.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.84","rise":"0.02%","time":"02:50","volumn":"1423.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.12%","time":"02:55","volumn":"3251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.20%","time":"03:00","volumn":"2607.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.76","rise":"-0.21%","time":"03:05","volumn":"2228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.14%","time":"03:10","volumn":"1837.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.14%","time":"03:15","volumn":"1642.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.20%","time":"03:20","volumn":"2044.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.20%","time":"03:25","volumn":"1896.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.20%","time":"03:30","volumn":"2074.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.75","rise":"-0.24%","time":"03:35","volumn":"2201.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.17%","time":"03:40","volumn":"2325.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.79","rise":"-0.12%","time":"03:45","volumn":"2856.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.77","rise":"-0.17%","time":"03:50","volumn":"2802.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.89","rise":"0.19%","time":"03:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.97","rise":"0.46%","time":"04:00","volumn":"11.84\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.09","rise":"0.87%","time":"21:35","volumn":"1.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.19","rise":"1.19%","time":"21:40","volumn":"5459.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.25","rise":"1.39%","time":"21:45","volumn":"8507.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.16","rise":"1.08%","time":"21:50","volumn":"5562.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.24","rise":"1.34%","time":"21:55","volumn":"4446.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.19","rise":"1.18%","time":"22:00","volumn":"4766.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.17","rise":"1.11%","time":"22:05","volumn":"3445.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.21","rise":"1.26%","time":"22:10","volumn":"2712.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.27","rise":"1.44%","time":"22:15","volumn":"4455.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.41","rise":"1.91%","time":"22:20","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.34","rise":"1.65%","time":"22:25","volumn":"5281.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.30","rise":"1.55%","time":"22:30","volumn":"4107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.29","rise":"1.50%","time":"22:35","volumn":"3936.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.23","rise":"1.30%","time":"22:40","volumn":"6074.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.18","rise":"1.16%","time":"22:45","volumn":"4656.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.20","rise":"1.19%","time":"22:50","volumn":"4430.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.20","rise":"1.21%","time":"22:55","volumn":"3369.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.20","rise":"1.22%","time":"23:00","volumn":"3615.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.25","rise":"1.35%","time":"23:05","volumn":"3580.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.16","rise":"1.06%","time":"23:10","volumn":"3769.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.14","rise":"1.01%","time":"23:15","volumn":"2.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.16","rise":"1.06%","time":"23:20","volumn":"3880.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.19","rise":"1.18%","time":"23:25","volumn":"2670.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.19","rise":"1.18%","time":"23:30","volumn":"2468.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.14","rise":"1.00%","time":"23:35","volumn":"3487.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.15","rise":"1.05%","time":"23:40","volumn":"1858.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.16","rise":"1.06%","time":"23:45","volumn":"1831.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.16","rise":"1.06%","time":"23:50","volumn":"1908.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"31.21","rise":"1.23%","time":"23:55","volumn":"3065.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.21","rise":"1.24%","time":"00:00","volumn":"1371.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.21","rise":"1.24%","time":"00:05","volumn":"1881.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.21","rise":"1.24%","time":"00:10","volumn":"2694.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.20","rise":"1.19%","time":"00:15","volumn":"1496.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.21","rise":"1.25%","time":"00:20","volumn":"1409.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.23","rise":"1.29%","time":"00:25","volumn":"1545.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.21","rise":"1.26%","time":"00:30","volumn":"1468.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.18","rise":"1.13%","time":"00:35","volumn":"3372.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.19","rise":"1.18%","time":"00:40","volumn":"2387.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.14","rise":"1.03%","time":"00:45","volumn":"2617.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.10","rise":"0.88%","time":"00:50","volumn":"2597.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.07","rise":"0.77%","time":"00:55","volumn":"3700.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.09","rise":"0.85%","time":"01:00","volumn":"2516.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.08","rise":"0.82%","time":"01:05","volumn":"1508.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.09","rise":"0.87%","time":"01:10","volumn":"2559.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.09","rise":"0.85%","time":"01:15","volumn":"1468.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.07","rise":"0.79%","time":"01:20","volumn":"1558.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.09","rise":"0.87%","time":"01:25","volumn":"1270.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.09","rise":"0.83%","time":"01:30","volumn":"1401.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.07","rise":"0.77%","time":"01:35","volumn":"3692.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.05","rise":"0.74%","time":"01:40","volumn":"1355.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.05","rise":"0.71%","time":"01:45","volumn":"1891.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.95","rise":"0.40%","time":"01:50","volumn":"5180.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.97","rise":"0.47%","time":"01:55","volumn":"2565.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.93","rise":"0.35%","time":"02:00","volumn":"2488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.98","rise":"0.49%","time":"02:05","volumn":"1967.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.00","rise":"0.54%","time":"02:10","volumn":"1867.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.97","rise":"0.46%","time":"02:15","volumn":"2319.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.95","rise":"0.38%","time":"02:20","volumn":"1819.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.95","rise":"0.40%","time":"02:25","volumn":"1680.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.93","rise":"0.35%","time":"02:30","volumn":"2667.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.89","rise":"0.22%","time":"02:35","volumn":"2921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.89","rise":"0.19%","time":"02:40","volumn":"2045.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.89","rise":"0.22%","time":"02:45","volumn":"1324.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.88","rise":"0.17%","time":"02:50","volumn":"2690.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.87","rise":"0.14%","time":"02:55","volumn":"2148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.87","rise":"0.14%","time":"03:00","volumn":"1309.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.88","rise":"0.18%","time":"03:05","volumn":"2825.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.86","rise":"0.11%","time":"03:10","volumn":"3747.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.84","rise":"0.06%","time":"03:15","volumn":"1.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.84","rise":"0.02%","time":"03:20","volumn":"5703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.83","rise":"-0.00%","time":"03:25","volumn":"5553.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.77","rise":"-0.17%","time":"03:30","volumn":"3253.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.80","rise":"-0.11%","time":"03:35","volumn":"3318.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.77","rise":"-0.19%","time":"03:40","volumn":"6514.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.73","rise":"-0.33%","time":"03:45","volumn":"5335.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.77","rise":"-0.19%","time":"03:50","volumn":"6921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.71","rise":"-0.37%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.68","rise":"-0.48%","time":"04:00","volumn":"14.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.95","rise":"-2.85%","time":"21:35","volumn":"4.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.00","rise":"-2.67%","time":"21:40","volumn":"8932.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.02","rise":"-2.60%","time":"21:45","volumn":"7536.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.99","rise":"-2.71%","time":"21:50","volumn":"9576.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.00","rise":"-2.67%","time":"21:55","volumn":"7323.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.00","rise":"-2.70%","time":"22:00","volumn":"6905.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.87","rise":"-3.11%","time":"22:05","volumn":"1.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.84","rise":"-3.22%","time":"22:10","volumn":"1.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"-3.05%","time":"22:15","volumn":"7537.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.90","rise":"-3.01%","time":"22:20","volumn":"7262.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.88","rise":"-3.07%","time":"22:25","volumn":"5582.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.91","rise":"-2.97%","time":"22:30","volumn":"5927.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.88","rise":"-3.08%","time":"22:35","volumn":"7034.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"-3.04%","time":"22:40","volumn":"4795.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"-3.03%","time":"22:45","volumn":"5611.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.94","rise":"-2.88%","time":"22:50","volumn":"8150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.92","rise":"-2.95%","time":"22:55","volumn":"4494.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"-3.03%","time":"23:00","volumn":"4904.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"-3.03%","time":"23:05","volumn":"4187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.89","rise":"-3.03%","time":"23:10","volumn":"5322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.86","rise":"-3.14%","time":"23:15","volumn":"4629.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.85","rise":"-3.17%","time":"23:20","volumn":"3603.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.82","rise":"-3.28%","time":"23:25","volumn":"4577.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.80","rise":"-3.35%","time":"23:30","volumn":"9430.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.79","rise":"-3.38%","time":"23:35","volumn":"7177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.82","rise":"-3.28%","time":"23:40","volumn":"7402.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.86","rise":"-3.14%","time":"23:45","volumn":"7592.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.80","rise":"-3.33%","time":"23:50","volumn":"4613.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.80","rise":"-3.35%","time":"23:55","volumn":"5000.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.80","rise":"-3.33%","time":"00:00","volumn":"2194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.80","rise":"-3.34%","time":"00:05","volumn":"3299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.77","rise":"-3.45%","time":"00:10","volumn":"3080.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.77","rise":"-3.43%","time":"00:15","volumn":"8246.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.77","rise":"-3.45%","time":"00:20","volumn":"8653.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.79","rise":"-3.37%","time":"00:25","volumn":"6190.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.82","rise":"-3.25%","time":"00:30","volumn":"5615.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.80","rise":"-3.35%","time":"00:35","volumn":"3854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.78","rise":"-3.41%","time":"00:40","volumn":"5320.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.79","rise":"-3.37%","time":"00:45","volumn":"2979.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.80","rise":"-3.35%","time":"00:50","volumn":"4038.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.80","rise":"-3.33%","time":"00:55","volumn":"2355.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.86","rise":"-3.15%","time":"01:00","volumn":"3846.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.86","rise":"-3.15%","time":"01:05","volumn":"6196.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.82","rise":"-3.27%","time":"01:10","volumn":"2619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.19%","time":"01:15","volumn":"1893.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.85","rise":"-3.17%","time":"01:20","volumn":"2679.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.81","rise":"-3.30%","time":"01:25","volumn":"3559.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.79","rise":"-3.38%","time":"01:30","volumn":"2751.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.80","rise":"-3.35%","time":"01:35","volumn":"1.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.78","rise":"-3.40%","time":"01:40","volumn":"3405.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.77","rise":"-3.41%","time":"01:45","volumn":"4019.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.22%","time":"01:50","volumn":"3688.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.20%","time":"01:55","volumn":"2210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.19%","time":"02:00","volumn":"1736.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.86","rise":"-3.15%","time":"02:05","volumn":"2255.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.19%","time":"02:10","volumn":"2411.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.19%","time":"02:15","volumn":"1045.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.81","rise":"-3.30%","time":"02:20","volumn":"3239.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.22%","time":"02:25","volumn":"3321.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.90","rise":"-3.01%","time":"02:30","volumn":"4452.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.91","rise":"-2.96%","time":"02:35","volumn":"4527.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.93","rise":"-2.90%","time":"02:40","volumn":"5745.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.91","rise":"-2.98%","time":"02:45","volumn":"3681.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.90","rise":"-3.01%","time":"02:50","volumn":"2660.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.89","rise":"-3.03%","time":"02:55","volumn":"3018.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.87","rise":"-3.11%","time":"03:00","volumn":"5430.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.20%","time":"03:05","volumn":"3010.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.87","rise":"-3.11%","time":"03:10","volumn":"3247.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.89","rise":"-3.03%","time":"03:15","volumn":"2437.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.94","rise":"-2.89%","time":"03:20","volumn":"3258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.93","rise":"-2.90%","time":"03:25","volumn":"2438.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.95","rise":"-2.83%","time":"03:30","volumn":"3033.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.98","rise":"-2.73%","time":"03:35","volumn":"5220.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.04","rise":"-2.56%","time":"03:40","volumn":"6004.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.04","rise":"-2.56%","time":"03:45","volumn":"5989.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.00","rise":"-2.70%","time":"03:50","volumn":"7873.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.00","rise":"-2.67%","time":"03:55","volumn":"1.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.00","rise":"-2.68%","time":"04:00","volumn":"20.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.96","rise":"-2.80%","time":"21:35","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.91","rise":"-2.99%","time":"21:40","volumn":"8198.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.84","rise":"-3.19%","time":"21:45","volumn":"7656.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.88","rise":"-3.07%","time":"21:50","volumn":"7300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.91","rise":"-2.96%","time":"21:55","volumn":"5926.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.95","rise":"-2.83%","time":"22:00","volumn":"5072.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.98","rise":"-2.75%","time":"22:05","volumn":"5494.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.02","rise":"-2.60%","time":"22:10","volumn":"5437.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.00","rise":"-2.67%","time":"22:15","volumn":"7464.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.09","rise":"-2.38%","time":"22:20","volumn":"4626.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.21","rise":"-1.99%","time":"22:25","volumn":"8709.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.20","rise":"-2.04%","time":"22:30","volumn":"1.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.26","rise":"-1.84%","time":"22:35","volumn":"4642.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.36","rise":"-1.50%","time":"22:40","volumn":"8047.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.28","rise":"-1.78%","time":"22:45","volumn":"7976.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.24","rise":"-1.91%","time":"22:50","volumn":"5781.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.23","rise":"-1.95%","time":"22:55","volumn":"6077.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.23","rise":"-1.95%","time":"23:00","volumn":"5510.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.21","rise":"-1.99%","time":"23:05","volumn":"6169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.18","rise":"-2.10%","time":"23:10","volumn":"3152.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.20","rise":"-2.02%","time":"23:15","volumn":"3136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.20","rise":"-2.05%","time":"23:20","volumn":"2766.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.18","rise":"-2.08%","time":"23:25","volumn":"2916.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.16","rise":"-2.17%","time":"23:30","volumn":"2671.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.14","rise":"-2.21%","time":"23:35","volumn":"3519.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.18","rise":"-2.12%","time":"23:40","volumn":"2988.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.20","rise":"-2.04%","time":"23:45","volumn":"3682.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.18","rise":"-2.12%","time":"23:50","volumn":"2310.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.18","rise":"-2.12%","time":"23:55","volumn":"2536.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.18%","time":"00:00","volumn":"1873.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.15%","time":"00:05","volumn":"2239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.18","rise":"-2.10%","time":"00:10","volumn":"1689.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.18","rise":"-2.10%","time":"00:15","volumn":"1693.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.31%","time":"00:20","volumn":"2765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.21%","time":"00:25","volumn":"3496.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.23%","time":"00:30","volumn":"2154.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.13","rise":"-2.26%","time":"00:35","volumn":"1676.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.15","rise":"-2.20%","time":"00:40","volumn":"1554.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.18%","time":"00:45","volumn":"2038.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.23%","time":"00:50","volumn":"2018.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.13","rise":"-2.26%","time":"00:55","volumn":"1020.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.34%","time":"01:00","volumn":"3349.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.25%","time":"01:05","volumn":"4003.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.24%","time":"01:10","volumn":"2045.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.25%","time":"01:15","volumn":"1167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.34%","time":"01:20","volumn":"2052.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.09","rise":"-2.39%","time":"01:25","volumn":"2782.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.34%","time":"01:30","volumn":"2135.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.10","rise":"-2.37%","time":"01:35","volumn":"2852.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.07","rise":"-2.44%","time":"01:40","volumn":"2433.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.08","rise":"-2.41%","time":"01:45","volumn":"1777.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.10","rise":"-2.36%","time":"01:50","volumn":"1264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.08","rise":"-2.43%","time":"01:55","volumn":"1500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.07","rise":"-2.44%","time":"02:00","volumn":"1503.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.07","rise":"-2.47%","time":"02:05","volumn":"1455.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.07","rise":"-2.44%","time":"02:10","volumn":"1495.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.05","rise":"-2.53%","time":"02:15","volumn":"2389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.05","rise":"-2.51%","time":"02:20","volumn":"2189.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.05","rise":"-2.52%","time":"02:25","volumn":"1191.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.09","rise":"-2.41%","time":"02:30","volumn":"3054.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.31%","time":"02:35","volumn":"2010.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.33%","time":"02:40","volumn":"2124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.33%","time":"02:45","volumn":"1691.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.31%","time":"02:50","volumn":"6001.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.23%","time":"02:55","volumn":"2987.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.23%","time":"03:00","volumn":"2486.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.32%","time":"03:05","volumn":"2832.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.25%","time":"03:10","volumn":"1800.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.12","rise":"-2.30%","time":"03:15","volumn":"2068.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.33%","time":"03:20","volumn":"2150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.11","rise":"-2.31%","time":"03:25","volumn":"2425.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.21%","time":"03:30","volumn":"1753.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.19","rise":"-2.07%","time":"03:35","volumn":"3326.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.17%","time":"03:40","volumn":"3408.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.18%","time":"03:45","volumn":"6479.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.17%","time":"03:50","volumn":"3711.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.18","rise":"-2.08%","time":"03:55","volumn":"2.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.09","rise":"-2.39%","time":"04:00","volumn":"13.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.25","rise":"-1.87%","time":"21:35","volumn":"2.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.31","rise":"-1.69%","time":"21:40","volumn":"8555.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.32","rise":"-1.66%","time":"21:45","volumn":"6910.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.45","rise":"-1.24%","time":"21:50","volumn":"2.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.39","rise":"-1.44%","time":"21:55","volumn":"4202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.38","rise":"-1.46%","time":"22:00","volumn":"3247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.31","rise":"-1.68%","time":"22:05","volumn":"5057.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.31","rise":"-1.68%","time":"22:10","volumn":"3014.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.23","rise":"-1.93%","time":"22:15","volumn":"5194.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.19","rise":"-2.07%","time":"22:20","volumn":"3685.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.23","rise":"-1.92%","time":"22:25","volumn":"3864.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.19","rise":"-2.08%","time":"22:30","volumn":"3555.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.20","rise":"-2.05%","time":"22:35","volumn":"2539.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.23","rise":"-1.95%","time":"22:40","volumn":"3711.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.25","rise":"-1.88%","time":"22:45","volumn":"3929.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.24","rise":"-1.91%","time":"22:50","volumn":"4843.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.15%","time":"22:55","volumn":"4450.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.20","rise":"-2.05%","time":"23:00","volumn":"2841.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.20","rise":"-2.02%","time":"23:05","volumn":"2636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.18","rise":"-2.08%","time":"23:10","volumn":"1282.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.23","rise":"-1.92%","time":"23:15","volumn":"5082.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.25","rise":"-1.86%","time":"23:20","volumn":"2230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.25","rise":"-1.87%","time":"23:25","volumn":"2443.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.25","rise":"-1.89%","time":"23:30","volumn":"1772.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.25","rise":"-1.88%","time":"23:35","volumn":"1917.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.21","rise":"-1.99%","time":"23:40","volumn":"2480.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.14","rise":"-2.22%","time":"23:45","volumn":"2450.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.18","rise":"-2.08%","time":"23:50","volumn":"2887.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"30.16","rise":"-2.15%","time":"23:55","volumn":"1914.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.23","rise":"-1.95%","time":"00:00","volumn":"4172.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.20","rise":"-2.02%","time":"00:05","volumn":"2574.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.20","rise":"-2.05%","time":"00:10","volumn":"1993.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.18","rise":"-2.08%","time":"00:15","volumn":"1007.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.16","rise":"-2.17%","time":"00:20","volumn":"1323.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.18","rise":"-2.12%","time":"00:25","volumn":"1904.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.16","rise":"-2.18%","time":"00:30","volumn":"1624.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.14","rise":"-2.22%","time":"00:35","volumn":"1328.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.18","rise":"-2.10%","time":"00:40","volumn":"2005.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.18","rise":"-2.10%","time":"00:45","volumn":"1473.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.20","rise":"-2.04%","time":"00:50","volumn":"716.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.20","rise":"-2.05%","time":"00:55","volumn":"1090.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.17","rise":"-2.13%","time":"01:00","volumn":"772.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.14","rise":"-2.23%","time":"01:05","volumn":"1887.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.12","rise":"-2.28%","time":"01:10","volumn":"890.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.13","rise":"-2.26%","time":"01:15","volumn":"1317.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.14","rise":"-2.21%","time":"01:20","volumn":"751.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.12","rise":"-2.30%","time":"01:25","volumn":"2352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.11","rise":"-2.31%","time":"01:30","volumn":"3790.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.10","rise":"-2.35%","time":"01:35","volumn":"2396.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.09","rise":"-2.41%","time":"01:40","volumn":"1837.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.10","rise":"-2.36%","time":"01:45","volumn":"1305.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.09","rise":"-2.38%","time":"01:50","volumn":"1659.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.07","rise":"-2.44%","time":"01:55","volumn":"2044.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.10","rise":"-2.37%","time":"02:00","volumn":"3465.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.06","rise":"-2.49%","time":"02:05","volumn":"1936.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.05","rise":"-2.51%","time":"02:10","volumn":"2305.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.07","rise":"-2.46%","time":"02:15","volumn":"1920.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.07","rise":"-2.46%","time":"02:20","volumn":"1432.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.04","rise":"-2.57%","time":"02:25","volumn":"1748.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.05","rise":"-2.52%","time":"02:30","volumn":"2244.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.01","rise":"-2.65%","time":"02:35","volumn":"2366.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.01","rise":"-2.66%","time":"02:40","volumn":"4666.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.04","rise":"-2.55%","time":"02:45","volumn":"3542.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.01","rise":"-2.64%","time":"02:50","volumn":"3433.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.00","rise":"-2.67%","time":"02:55","volumn":"4407.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.00","rise":"-2.67%","time":"03:00","volumn":"2685.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.00","rise":"-2.68%","time":"03:05","volumn":"2797.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.00","rise":"-2.67%","time":"03:10","volumn":"2307.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.99","rise":"-2.72%","time":"03:15","volumn":"3543.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.01","rise":"-2.65%","time":"03:20","volumn":"2003.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.02","rise":"-2.64%","time":"03:25","volumn":"2779.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"30.00","rise":"-2.70%","time":"03:30","volumn":"2462.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.96","rise":"-2.80%","time":"03:35","volumn":"6108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.96","rise":"-2.80%","time":"03:40","volumn":"5009.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.95","rise":"-2.86%","time":"03:45","volumn":"3898.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.93","rise":"-2.93%","time":"03:50","volumn":"5185.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.93","rise":"-2.90%","time":"03:55","volumn":"1.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.85","rise":"-3.17%","time":"04:00","volumn":"15.46\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.45","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.91","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"443.08","ratio":"0.23%"}],"marketCapitalization":"1298.81\u4ebf","maxPrice":"31.13","minPrice":"30.00","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["36.19","34.60","33.02","31.43","29.85"]},"cyrate":{"o":["-0.14%","-4.48%","-8.82%","-13.16%","-17.51%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.19","rise":"0","time":"04\/15","volumn":"50.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.13","rise":"-0.14%","time":"04\/16","volumn":"30.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.55","rise":"-1.74%","time":"04\/17","volumn":"41.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"34.91","rise":"-3.51%","time":"04\/18","volumn":"42.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"34.08","rise":"-5.83%","time":"04\/19","volumn":"59.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.28","rise":"-5.25%","time":"04\/22","volumn":"39.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.16","rise":"-5.61%","time":"04\/23","volumn":"46.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-5.00%","time":"04\/24","volumn":"53.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.98","rise":"-3.32%","time":"04\/25","volumn":"66.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.75","rise":"-12.24%","time":"04\/26","volumn":"119.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.23","rise":"-13.68%","time":"04\/29","volumn":"58.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.34","rise":"-16.14%","time":"04\/30","volumn":"72.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"30.25","rise":"-16.42%","time":"05\/01","volumn":"60.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"30.39","rise":"-16.03%","time":"05\/02","volumn":"50.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"30.77","rise":"-14.95%","time":"05\/03","volumn":"36.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"30.97","rise":"-14.41%","time":"05\/06","volumn":"36.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.68","rise":"-15.21%","time":"05\/07","volumn":"44.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.00","rise":"-17.09%","time":"05\/08","volumn":"63.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.09","rise":"-16.84%","time":"05\/09","volumn":"45.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.85","rise":"-17.51%","time":"05\/10","volumn":"42.93\u4e07"}],"points":"20"},"open":"30.00","priceChangeRatio":"2.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u7279\u5c14","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["31.12","30.87","30.61","30.35","30.09"]},"cyrate":{"o":["4.27%","3.40%","2.54%","1.67%","0.80%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"0.80%","time":"21:31","volumn":"1.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.17","rise":"1.06%","time":"21:32","volumn":"1.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.29","rise":"1.46%","time":"21:33","volumn":"1.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.24","rise":"1.30%","time":"21:34","volumn":"2.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.23","rise":"1.29%","time":"21:35","volumn":"2.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.30","rise":"1.52%","time":"21:36","volumn":"2.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.37","rise":"1.74%","time":"21:37","volumn":"2.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.48","rise":"2.11%","time":"21:38","volumn":"3.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.54","rise":"2.29%","time":"21:39","volumn":"3.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.52","rise":"2.24%","time":"21:40","volumn":"3.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.58","rise":"2.43%","time":"21:41","volumn":"3.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.57","rise":"2.40%","time":"21:42","volumn":"4.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.58","rise":"2.45%","time":"21:43","volumn":"4.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.59","rise":"2.48%","time":"21:44","volumn":"4.56\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.62","rise":"2.57%","time":"21:45","volumn":"4.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.67","rise":"2.75%","time":"21:46","volumn":"4.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.73","rise":"2.95%","time":"21:47","volumn":"5.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.68","rise":"2.78%","time":"21:48","volumn":"5.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.66","rise":"2.72%","time":"21:49","volumn":"5.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.68","rise":"2.76%","time":"21:50","volumn":"5.69\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.78","rise":"3.12%","time":"21:51","volumn":"5.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.80","rise":"3.20%","time":"21:52","volumn":"6.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.78","rise":"3.12%","time":"21:53","volumn":"6.36\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.84","rise":"3.33%","time":"21:54","volumn":"6.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.80","rise":"3.18%","time":"21:55","volumn":"6.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.80","rise":"3.18%","time":"21:56","volumn":"6.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.78","rise":"3.12%","time":"21:57","volumn":"7.09\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.78","rise":"3.12%","time":"21:58","volumn":"7.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.73","rise":"2.95%","time":"21:59","volumn":"7.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.75","rise":"3.02%","time":"22:00","volumn":"7.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.70","rise":"2.86%","time":"22:01","volumn":"7.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.76","rise":"3.05%","time":"22:02","volumn":"8.04\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.80","rise":"3.18%","time":"22:03","volumn":"8.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.84","rise":"3.31%","time":"22:04","volumn":"8.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.85","rise":"3.35%","time":"22:05","volumn":"8.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.82","rise":"3.26%","time":"22:06","volumn":"8.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.89","rise":"3.48%","time":"22:07","volumn":"8.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.85","rise":"3.35%","time":"22:08","volumn":"9.01\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.84","rise":"3.33%","time":"22:09","volumn":"9.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.84","rise":"3.32%","time":"22:10","volumn":"9.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.82","rise":"3.24%","time":"22:11","volumn":"9.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.88","rise":"3.43%","time":"22:12","volumn":"9.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.91","rise":"3.57%","time":"22:13","volumn":"9.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.96","rise":"3.71%","time":"22:14","volumn":"10.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.96","rise":"3.72%","time":"22:15","volumn":"10.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.91","rise":"3.55%","time":"22:16","volumn":"10.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"22:17","volumn":"10.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.90","rise":"3.52%","time":"22:18","volumn":"10.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"22:19","volumn":"10.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.89","rise":"3.48%","time":"22:20","volumn":"10.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.90","rise":"3.52%","time":"22:21","volumn":"10.87\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"22:22","volumn":"11.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.93","rise":"3.62%","time":"22:23","volumn":"11.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.93","rise":"3.60%","time":"22:24","volumn":"11.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.94","rise":"3.65%","time":"22:25","volumn":"11.58\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.97","rise":"3.75%","time":"22:26","volumn":"11.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.96","rise":"3.74%","time":"22:27","volumn":"11.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.99","rise":"3.82%","time":"22:28","volumn":"11.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.99","rise":"3.82%","time":"22:29","volumn":"12.05\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.99","rise":"3.82%","time":"22:30","volumn":"12.11\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.79%","time":"22:31","volumn":"12.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.78%","time":"22:32","volumn":"12.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.96","rise":"3.74%","time":"22:33","volumn":"12.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.80%","time":"22:34","volumn":"12.98\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.79%","time":"22:35","volumn":"13.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.80%","time":"22:36","volumn":"13.11\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.80%","time":"22:37","volumn":"13.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.05","rise":"4.04%","time":"22:38","volumn":"13.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.06","rise":"4.04%","time":"22:39","volumn":"14.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.79%","time":"22:40","volumn":"14.14\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.02","rise":"3.90%","time":"22:41","volumn":"14.26\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.04","rise":"3.97%","time":"22:42","volumn":"14.36\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.02","rise":"3.92%","time":"22:43","volumn":"14.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.04","rise":"3.97%","time":"22:44","volumn":"14.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.05","rise":"4.04%","time":"22:45","volumn":"14.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.10","rise":"4.19%","time":"22:46","volumn":"14.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.10","rise":"4.19%","time":"22:47","volumn":"15.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.07","rise":"4.09%","time":"22:48","volumn":"15.42\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.05","rise":"4.04%","time":"22:49","volumn":"15.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.04","rise":"3.99%","time":"22:50","volumn":"15.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.02","rise":"3.94%","time":"22:51","volumn":"15.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.02","rise":"3.90%","time":"22:52","volumn":"15.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.01","rise":"3.89%","time":"22:53","volumn":"16.01\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.77%","time":"22:54","volumn":"16.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.93","rise":"3.60%","time":"22:55","volumn":"16.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"22:56","volumn":"16.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.89","rise":"3.50%","time":"22:57","volumn":"16.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.91","rise":"3.53%","time":"22:58","volumn":"16.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.89","rise":"3.48%","time":"22:59","volumn":"17.03\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.91","rise":"3.53%","time":"23:00","volumn":"17.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.90","rise":"3.52%","time":"23:01","volumn":"17.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.91","rise":"3.55%","time":"23:02","volumn":"17.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.90","rise":"3.51%","time":"23:03","volumn":"17.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.94","rise":"3.65%","time":"23:04","volumn":"17.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.95","rise":"3.69%","time":"23:05","volumn":"17.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.99","rise":"3.82%","time":"23:06","volumn":"18.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.01","rise":"3.89%","time":"23:07","volumn":"18.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.02","rise":"3.90%","time":"23:08","volumn":"18.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.03","rise":"3.95%","time":"23:09","volumn":"18.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.02","rise":"3.94%","time":"23:10","volumn":"18.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.03","rise":"3.95%","time":"23:11","volumn":"18.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.07","rise":"4.09%","time":"23:12","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.11","rise":"4.22%","time":"23:13","volumn":"19.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.08","rise":"4.12%","time":"23:14","volumn":"19.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.09","rise":"4.14%","time":"23:15","volumn":"19.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.06","rise":"4.05%","time":"23:16","volumn":"19.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.08","rise":"4.12%","time":"23:17","volumn":"19.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.11","rise":"4.20%","time":"23:18","volumn":"19.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.09","rise":"4.17%","time":"23:19","volumn":"19.89\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.09","rise":"4.17%","time":"23:20","volumn":"19.94\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.12","rise":"4.27%","time":"23:21","volumn":"20.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.09","rise":"4.15%","time":"23:22","volumn":"20.17\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.06","rise":"4.05%","time":"23:23","volumn":"20.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.04","rise":"3.99%","time":"23:24","volumn":"20.47\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.97","rise":"3.75%","time":"23:25","volumn":"20.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.95","rise":"3.70%","time":"23:26","volumn":"20.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.93","rise":"3.63%","time":"23:27","volumn":"20.68\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.95","rise":"3.67%","time":"23:28","volumn":"20.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.93","rise":"3.63%","time":"23:29","volumn":"20.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.93","rise":"3.63%","time":"23:30","volumn":"20.91\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.89","rise":"3.48%","time":"23:31","volumn":"21.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.90","rise":"3.52%","time":"23:32","volumn":"21.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"23:33","volumn":"21.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.90","rise":"3.52%","time":"23:34","volumn":"21.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.91","rise":"3.56%","time":"23:35","volumn":"21.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.91","rise":"3.53%","time":"23:36","volumn":"21.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.78%","time":"23:37","volumn":"22.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.99","rise":"3.82%","time":"23:38","volumn":"22.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.02","rise":"3.92%","time":"23:39","volumn":"22.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.00","rise":"3.84%","time":"23:40","volumn":"22.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"31.00","rise":"3.84%","time":"23:41","volumn":"22.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.99","rise":"3.82%","time":"23:42","volumn":"22.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.80%","time":"23:43","volumn":"22.58\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.98","rise":"3.80%","time":"23:44","volumn":"22.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.96","rise":"3.71%","time":"23:45","volumn":"22.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.95","rise":"3.70%","time":"23:46","volumn":"22.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"23:47","volumn":"22.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.94","rise":"3.65%","time":"23:48","volumn":"22.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"23:49","volumn":"23.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.92","rise":"3.58%","time":"23:50","volumn":"23.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.90","rise":"3.53%","time":"23:51","volumn":"23.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.87","rise":"3.42%","time":"23:52","volumn":"23.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.87","rise":"3.42%","time":"23:53","volumn":"23.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.88","rise":"3.43%","time":"23:54","volumn":"23.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.85","rise":"3.35%","time":"23:55","volumn":"23.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.84","rise":"3.30%","time":"23:56","volumn":"23.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.83","rise":"3.28%","time":"23:57","volumn":"23.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.84","rise":"3.30%","time":"23:58","volumn":"23.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.83","rise":"3.28%","time":"23:59","volumn":"23.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"3.23%","time":"00:00","volumn":"23.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.84","rise":"3.31%","time":"00:01","volumn":"24.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"3.23%","time":"00:02","volumn":"24.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"3.23%","time":"00:03","volumn":"24.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"3.23%","time":"00:04","volumn":"24.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"3.24%","time":"00:05","volumn":"24.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.86","rise":"3.37%","time":"00:06","volumn":"24.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.88","rise":"3.43%","time":"00:07","volumn":"24.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.88","rise":"3.43%","time":"00:08","volumn":"24.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.86","rise":"3.40%","time":"00:09","volumn":"24.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.86","rise":"3.37%","time":"00:10","volumn":"24.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.84","rise":"3.32%","time":"00:11","volumn":"24.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.84","rise":"3.33%","time":"00:12","volumn":"24.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.84","rise":"3.33%","time":"00:13","volumn":"24.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.84","rise":"3.33%","time":"00:14","volumn":"24.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.83","rise":"3.28%","time":"00:15","volumn":"24.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.84","rise":"3.32%","time":"00:16","volumn":"24.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"3.27%","time":"00:17","volumn":"25.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"3.20%","time":"00:18","volumn":"25.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"3.20%","time":"00:19","volumn":"25.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"3.20%","time":"00:20","volumn":"25.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"3.15%","time":"00:21","volumn":"25.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"3.16%","time":"00:22","volumn":"25.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.78","rise":"3.11%","time":"00:23","volumn":"25.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.08%","time":"00:24","volumn":"25.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.10%","time":"00:25","volumn":"25.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.10%","time":"00:26","volumn":"25.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"3.05%","time":"00:27","volumn":"25.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.10%","time":"00:28","volumn":"25.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.10%","time":"00:29","volumn":"25.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.10%","time":"00:30","volumn":"25.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.10%","time":"00:31","volumn":"25.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"3.13%","time":"00:32","volumn":"26.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"3.18%","time":"00:33","volumn":"26.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"3.17%","time":"00:34","volumn":"26.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.08%","time":"00:35","volumn":"26.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"3.08%","time":"00:36","volumn":"26.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"3.05%","time":"00:37","volumn":"26.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.75","rise":"3.02%","time":"00:38","volumn":"26.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.74","rise":"2.98%","time":"00:39","volumn":"26.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.75","rise":"3.00%","time":"00:40","volumn":"26.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.96%","time":"00:41","volumn":"26.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.96%","time":"00:42","volumn":"26.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.75","rise":"3.02%","time":"00:43","volumn":"26.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.75","rise":"3.00%","time":"00:44","volumn":"26.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.75","rise":"3.00%","time":"00:45","volumn":"26.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.75","rise":"3.00%","time":"00:46","volumn":"27.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.96%","time":"00:47","volumn":"27.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.95%","time":"00:48","volumn":"27.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.96%","time":"00:49","volumn":"27.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.72","rise":"2.92%","time":"00:50","volumn":"27.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.71","rise":"2.90%","time":"00:51","volumn":"27.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.71","rise":"2.88%","time":"00:52","volumn":"27.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.93%","time":"00:53","volumn":"27.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.95%","time":"00:54","volumn":"27.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.93%","time":"00:55","volumn":"27.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.71","rise":"2.90%","time":"00:56","volumn":"27.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.72","rise":"2.91%","time":"00:57","volumn":"27.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.72","rise":"2.92%","time":"00:58","volumn":"27.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.71","rise":"2.90%","time":"00:59","volumn":"27.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.70","rise":"2.83%","time":"01:00","volumn":"27.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.78%","time":"01:01","volumn":"27.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.70","rise":"2.85%","time":"01:02","volumn":"27.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.80%","time":"01:03","volumn":"27.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.75%","time":"01:04","volumn":"27.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"01:05","volumn":"27.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.66%","time":"01:06","volumn":"27.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.65%","time":"01:07","volumn":"28.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.62%","time":"01:08","volumn":"28.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.63%","time":"01:09","volumn":"28.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.62%","time":"01:10","volumn":"28.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.58%","time":"01:11","volumn":"28.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.65%","time":"01:12","volumn":"28.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.64%","time":"01:13","volumn":"28.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.66%","time":"01:14","volumn":"28.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.66%","time":"01:15","volumn":"28.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.65%","time":"01:16","volumn":"28.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.73%","time":"01:17","volumn":"28.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:18","volumn":"28.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"01:19","volumn":"28.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:20","volumn":"28.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.65","rise":"2.68%","time":"01:21","volumn":"28.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.73%","time":"01:22","volumn":"28.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.80%","time":"01:23","volumn":"28.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.75%","time":"01:24","volumn":"29.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.73%","time":"01:25","volumn":"29.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.75%","time":"01:26","volumn":"29.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:27","volumn":"29.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:28","volumn":"29.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:29","volumn":"29.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:30","volumn":"29.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:31","volumn":"29.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:32","volumn":"29.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.74%","time":"01:33","volumn":"29.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.74%","time":"01:34","volumn":"29.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.73%","time":"01:35","volumn":"29.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"01:36","volumn":"29.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:37","volumn":"29.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:38","volumn":"29.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:39","volumn":"29.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.75%","time":"01:40","volumn":"29.67\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.69","rise":"2.81%","time":"01:41","volumn":"29.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:42","volumn":"29.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.76%","time":"01:43","volumn":"29.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:44","volumn":"29.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:45","volumn":"29.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"01:46","volumn":"30.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.61%","time":"01:47","volumn":"30.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.73%","time":"01:48","volumn":"30.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"01:49","volumn":"30.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:50","volumn":"30.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.58%","time":"01:51","volumn":"30.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.61%","time":"01:52","volumn":"30.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.65%","time":"01:53","volumn":"30.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.63%","time":"01:54","volumn":"30.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:55","volumn":"30.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:56","volumn":"30.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.65","rise":"2.68%","time":"01:57","volumn":"30.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"01:58","volumn":"30.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.70%","time":"01:59","volumn":"30.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.66%","time":"02:00","volumn":"30.85\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.63%","time":"02:01","volumn":"30.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.57%","time":"02:02","volumn":"30.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"2.53%","time":"02:03","volumn":"30.96\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.58%","time":"02:04","volumn":"31.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.55%","time":"02:05","volumn":"31.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"2.51%","time":"02:06","volumn":"31.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"2.51%","time":"02:07","volumn":"31.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:08","volumn":"31.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"2.52%","time":"02:09","volumn":"31.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:10","volumn":"31.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:11","volumn":"31.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:12","volumn":"31.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.50%","time":"02:13","volumn":"31.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.50%","time":"02:14","volumn":"31.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.50%","time":"02:15","volumn":"31.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.50%","time":"02:16","volumn":"31.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"2.51%","time":"02:17","volumn":"31.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.56%","time":"02:18","volumn":"31.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.56%","time":"02:19","volumn":"31.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.60%","time":"02:20","volumn":"31.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.66%","time":"02:21","volumn":"31.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.66%","time":"02:22","volumn":"31.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.65","rise":"2.67%","time":"02:23","volumn":"31.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"02:24","volumn":"32.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.73%","time":"02:25","volumn":"32.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.68","rise":"2.80%","time":"02:26","volumn":"32.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.75%","time":"02:27","volumn":"32.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.73%","time":"02:28","volumn":"32.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.71%","time":"02:29","volumn":"32.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.66%","time":"02:30","volumn":"32.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.55%","time":"02:31","volumn":"32.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.50%","time":"02:32","volumn":"32.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:33","volumn":"32.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:34","volumn":"32.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:35","volumn":"32.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.55%","time":"02:36","volumn":"32.68\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.56%","time":"02:37","volumn":"32.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:38","volumn":"32.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.56%","time":"02:39","volumn":"32.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:40","volumn":"32.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.48%","time":"02:41","volumn":"32.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.46%","time":"02:42","volumn":"32.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.45%","time":"02:43","volumn":"33.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.46%","time":"02:44","volumn":"33.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.46%","time":"02:45","volumn":"33.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.46%","time":"02:46","volumn":"33.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.46%","time":"02:47","volumn":"33.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:48","volumn":"33.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.55%","time":"02:49","volumn":"33.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"2.51%","time":"02:50","volumn":"33.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.50%","time":"02:51","volumn":"33.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.55%","time":"02:52","volumn":"33.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.61%","time":"02:53","volumn":"33.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.58%","time":"02:54","volumn":"33.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.56%","time":"02:55","volumn":"33.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.48%","time":"02:56","volumn":"33.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.55%","time":"02:57","volumn":"33.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:58","volumn":"33.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"02:59","volumn":"33.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"03:00","volumn":"33.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"03:01","volumn":"33.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.50%","time":"03:02","volumn":"33.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"03:03","volumn":"34.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.60","rise":"2.51%","time":"03:04","volumn":"34.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"03:05","volumn":"34.08\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.53%","time":"03:06","volumn":"34.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.41%","time":"03:07","volumn":"34.17\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.44%","time":"03:08","volumn":"34.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.45%","time":"03:09","volumn":"34.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.48%","time":"03:10","volumn":"34.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.43%","time":"03:11","volumn":"34.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.48%","time":"03:12","volumn":"34.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.43%","time":"03:13","volumn":"34.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.43%","time":"03:14","volumn":"34.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.41%","time":"03:15","volumn":"34.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.46%","time":"03:16","volumn":"34.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.59","rise":"2.46%","time":"03:17","volumn":"34.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.43%","time":"03:18","volumn":"34.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.44%","time":"03:19","volumn":"34.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.44%","time":"03:20","volumn":"34.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.45%","time":"03:21","volumn":"34.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.41%","time":"03:22","volumn":"34.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.45%","time":"03:23","volumn":"34.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.40%","time":"03:24","volumn":"34.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:25","volumn":"34.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.35%","time":"03:26","volumn":"34.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:27","volumn":"34.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.54","rise":"2.31%","time":"03:28","volumn":"35.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:29","volumn":"35.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:30","volumn":"35.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.54","rise":"2.31%","time":"03:31","volumn":"35.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:32","volumn":"35.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.35%","time":"03:33","volumn":"35.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.34%","time":"03:34","volumn":"35.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:35","volumn":"35.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:36","volumn":"35.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.36%","time":"03:37","volumn":"35.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.36%","time":"03:38","volumn":"35.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.54","rise":"2.32%","time":"03:39","volumn":"35.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.34%","time":"03:40","volumn":"35.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.36%","time":"03:41","volumn":"35.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:42","volumn":"35.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:43","volumn":"35.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.33%","time":"03:44","volumn":"35.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.54","rise":"2.29%","time":"03:45","volumn":"36.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"2.18%","time":"03:46","volumn":"36.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.48","rise":"2.13%","time":"03:47","volumn":"36.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.48","rise":"2.11%","time":"03:48","volumn":"36.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.46","rise":"2.06%","time":"03:49","volumn":"37.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.45","rise":"2.01%","time":"03:50","volumn":"37.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.46","rise":"2.06%","time":"03:51","volumn":"37.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.48","rise":"2.09%","time":"03:52","volumn":"37.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"2.16%","time":"03:53","volumn":"37.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.48","rise":"2.11%","time":"03:54","volumn":"38.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"2.16%","time":"03:55","volumn":"38.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"2.16%","time":"03:56","volumn":"39.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"2.16%","time":"03:57","volumn":"39.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"2.17%","time":"03:58","volumn":"39.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.48","rise":"2.09%","time":"03:59","volumn":"40.37\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.51","rise":"2.21%","time":"04:00","volumn":"51.05\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u7279\u5c14[INTC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_INTC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/INTC.html?from=360search","volume":"5105.40\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["50.51","45.22","39.94","34.65","29.36"]},"cyrate":{"o":["71.28%","53.35%","35.42%","17.49%","-0.44%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"29.49","rise":"0","time":"05\/30","volumn":"54.85\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"30.94","rise":"4.92%","time":"05\/31","volumn":"136.22\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"30.63","rise":"3.87%","time":"06\/01","volumn":"52.65\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"30.81","rise":"4.48%","time":"06\/02","volumn":"36.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"29.36","rise":"-0.44%","time":"06\/05","volumn":"48.21\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"30.46","rise":"3.29%","time":"06\/06","volumn":"42.29\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"30.78","rise":"4.37%","time":"06\/07","volumn":"39.09\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.32","rise":"6.21%","time":"06\/08","volumn":"35.15\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"30.84","rise":"4.58%","time":"06\/09","volumn":"40.22\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.57","rise":"10.44%","time":"06\/12","volumn":"59.90\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"33.41","rise":"13.29%","time":"06\/13","volumn":"51.95\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"35.08","rise":"18.96%","time":"06\/14","volumn":"74.30\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"35.32","rise":"19.77%","time":"06\/15","volumn":"67.65\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"35.87","rise":"21.63%","time":"06\/16","volumn":"110.20\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"34.50","rise":"16.99%","time":"06\/20","volumn":"65.91\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"32.40","rise":"9.87%","time":"06\/21","volumn":"70.94\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"32.21","rise":"9.22%","time":"06\/22","volumn":"45.71\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"32.50","rise":"10.21%","time":"06\/23","volumn":"46.32\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.84","rise":"11.36%","time":"06\/26","volumn":"38.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.60","rise":"13.94%","time":"06\/27","volumn":"32.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"33.07","rise":"12.14%","time":"06\/28","volumn":"33.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.41","rise":"9.90%","time":"06\/29","volumn":"38.30\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.94","rise":"11.70%","time":"06\/30","volumn":"33.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"33.12","rise":"12.31%","time":"07\/03","volumn":"15.75\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"32.01","rise":"8.55%","time":"07\/05","volumn":"37.64\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.47","rise":"6.71%","time":"07\/06","volumn":"41.70\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.35","rise":"6.31%","time":"07\/07","volumn":"28.35\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"32.24","rise":"9.33%","time":"07\/10","volumn":"36.29\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"32.80","rise":"11.22%","time":"07\/11","volumn":"28.12\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.48","rise":"13.53%","time":"07\/12","volumn":"37.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.37","rise":"13.16%","time":"07\/13","volumn":"32.72\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"32.65","rise":"10.72%","time":"07\/14","volumn":"30.43\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.87","rise":"14.85%","time":"07\/17","volumn":"34.09\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"34.00","rise":"15.29%","time":"07\/18","volumn":"29.67\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.96","rise":"15.16%","time":"07\/19","volumn":"26.45\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.87","rise":"11.46%","time":"07\/20","volumn":"37.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.52","rise":"13.67%","time":"07\/21","volumn":"79.73\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.13","rise":"12.34%","time":"07\/24","volumn":"25.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.60","rise":"13.94%","time":"07\/25","volumn":"31.75\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.86","rise":"14.82%","time":"07\/26","volumn":"32.56\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"34.05","rise":"15.46%","time":"07\/27","volumn":"58.26\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.33","rise":"23.19%","time":"07\/28","volumn":"90.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.27","rise":"19.60%","time":"07\/31","volumn":"55.54\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.30","rise":"19.70%","time":"08\/01","volumn":"24.72\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"33.89","rise":"14.92%","time":"08\/02","volumn":"38.93\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.37","rise":"16.55%","time":"08\/03","volumn":"24.85\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.77","rise":"17.89%","time":"08\/04","volumn":"26.67\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.85","rise":"18.19%","time":"08\/07","volumn":"22.48\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"34.65","rise":"17.48%","time":"08\/08","volumn":"34.75\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"33.91","rise":"14.97%","time":"08\/09","volumn":"28.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.30","rise":"16.33%","time":"08\/10","volumn":"30.95\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.52","rise":"17.04%","time":"08\/11","volumn":"28.78\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"35.30","rise":"19.72%","time":"08\/14","volumn":"36.84\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.40","rise":"16.63%","time":"08\/15","volumn":"27.42\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.16","rise":"12.43%","time":"08\/16","volumn":"33.88\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.20","rise":"9.21%","time":"08\/17","volumn":"39.90\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.38","rise":"9.78%","time":"08\/18","volumn":"23.70\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.77","rise":"11.11%","time":"08\/21","volumn":"43.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"10.26%","time":"08\/22","volumn":"23.43\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.60","rise":"13.95%","time":"08\/23","volumn":"32.28\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.22","rise":"9.24%","time":"08\/24","volumn":"37.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.88","rise":"11.48%","time":"08\/25","volumn":"27.32\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.24","rise":"12.73%","time":"08\/28","volumn":"22.34\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.94","rise":"15.07%","time":"08\/29","volumn":"29.93\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.16","rise":"15.82%","time":"08\/30","volumn":"26.28\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.77","rise":"17.89%","time":"08\/31","volumn":"48.14\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.23","rise":"22.87%","time":"09\/01","volumn":"43.79\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"36.34","rise":"23.21%","time":"09\/05","volumn":"43.37\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.60","rise":"24.13%","time":"09\/06","volumn":"39.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.80","rise":"28.20%","time":"09\/07","volumn":"67.64\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.63","rise":"27.62%","time":"09\/08","volumn":"44.26\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"38.22","rise":"29.59%","time":"09\/11","volumn":"36.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.48","rise":"30.50%","time":"09\/12","volumn":"55.31\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"38.34","rise":"29.99%","time":"09\/13","volumn":"35.40\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.30","rise":"29.86%","time":"09\/14","volumn":"30.60\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"37.51","rise":"27.18%","time":"09\/15","volumn":"68.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"37.62","rise":"27.55%","time":"09\/18","volumn":"29.31\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"35.97","rise":"21.96%","time":"09\/19","volumn":"53.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"34.31","rise":"16.36%","time":"09\/20","volumn":"57.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"34.27","rise":"16.23%","time":"09\/21","volumn":"45.23\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"33.80","rise":"14.63%","time":"09\/22","volumn":"29.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.91","rise":"15.01%","time":"09\/25","volumn":"21.72\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"33.45","rise":"13.45%","time":"09\/26","volumn":"34.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"34.23","rise":"16.09%","time":"09\/27","volumn":"44.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.80","rise":"18.02%","time":"09\/28","volumn":"32.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"35.17","rise":"19.28%","time":"09\/29","volumn":"28.76\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"35.09","rise":"18.97%","time":"10\/02","volumn":"26.08\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"35.31","rise":"19.75%","time":"10\/03","volumn":"45.23\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.55","rise":"20.57%","time":"10\/04","volumn":"39.83\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.52","rise":"20.43%","time":"10\/05","volumn":"25.77\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"35.81","rise":"21.45%","time":"10\/06","volumn":"33.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"35.69","rise":"21.01%","time":"10\/09","volumn":"19.37\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.05","rise":"22.26%","time":"10\/10","volumn":"24.02\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.51","rise":"23.79%","time":"10\/11","volumn":"19.25\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.47","rise":"23.65%","time":"10\/12","volumn":"23.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"35.59","rise":"20.70%","time":"10\/13","volumn":"28.39\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"36.19","rise":"22.70%","time":"10\/16","volumn":"29.55\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"35.69","rise":"21.01%","time":"10\/17","volumn":"24.99\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"35.27","rise":"19.58%","time":"10\/18","volumn":"22.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"35.30","rise":"19.68%","time":"10\/19","volumn":"29.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.55","rise":"17.14%","time":"10\/20","volumn":"32.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"33.48","rise":"13.51%","time":"10\/23","volumn":"53.91\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.22","rise":"16.02%","time":"10\/24","volumn":"52.67\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.45","rise":"10.05%","time":"10\/25","volumn":"44.64\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"32.15","rise":"9.00%","time":"10\/26","volumn":"58.93\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"35.16","rise":"19.24%","time":"10\/27","volumn":"84.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.31","rise":"19.75%","time":"10\/30","volumn":"36.65\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"36.12","rise":"22.50%","time":"10\/31","volumn":"41.16\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.91","rise":"25.18%","time":"11\/01","volumn":"41.69\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"37.33","rise":"26.57%","time":"11\/02","volumn":"35.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"37.77","rise":"28.06%","time":"11\/03","volumn":"30.50\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"37.70","rise":"27.84%","time":"11\/06","volumn":"23.73\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"38.52","rise":"30.62%","time":"11\/07","volumn":"32.03\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"37.67","rise":"27.74%","time":"11\/08","volumn":"33.46\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"37.55","rise":"27.33%","time":"11\/09","volumn":"48.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"38.61","rise":"30.93%","time":"11\/10","volumn":"38.86\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"37.98","rise":"28.79%","time":"11\/13","volumn":"24.55\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"39.16","rise":"32.79%","time":"11\/14","volumn":"45.44\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"40.36","rise":"36.86%","time":"11\/15","volumn":"47.34\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.10","rise":"46.15%","time":"11\/16","volumn":"86.35\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"43.56","rise":"47.71%","time":"11\/17","volumn":"49.73\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"44.49","rise":"50.86%","time":"11\/20","volumn":"44.56\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"43.39","rise":"47.13%","time":"11\/21","volumn":"37.21\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"43.42","rise":"47.24%","time":"11\/22","volumn":"31.48\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"43.71","rise":"48.22%","time":"11\/24","volumn":"12.92\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"43.83","rise":"48.63%","time":"11\/27","volumn":"33.32\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"43.98","rise":"49.14%","time":"11\/28","volumn":"24.54\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"44.69","rise":"51.54%","time":"11\/29","volumn":"38.96\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"44.45","rise":"50.73%","time":"11\/30","volumn":"46.25\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"43.49","rise":"47.47%","time":"12\/01","volumn":"43.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"42.10","rise":"42.76%","time":"12\/04","volumn":"50.40\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"41.67","rise":"41.30%","time":"12\/05","volumn":"31.84\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"41.02","rise":"39.10%","time":"12\/06","volumn":"31.98\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"41.90","rise":"42.08%","time":"12\/07","volumn":"29.11\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"42.45","rise":"43.95%","time":"12\/08","volumn":"42.81\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"44.29","rise":"50.19%","time":"12\/11","volumn":"48.25\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"43.79","rise":"48.49%","time":"12\/12","volumn":"31.44\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"44.32","rise":"50.29%","time":"12\/13","volumn":"34.97\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"44.93","rise":"52.36%","time":"12\/14","volumn":"70.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.91","rise":"55.68%","time":"12\/15","volumn":"84.55\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.44","rise":"54.09%","time":"12\/18","volumn":"27.88\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"46.41","rise":"57.38%","time":"12\/19","volumn":"35.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.51","rise":"54.32%","time":"12\/20","volumn":"37.41\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.83","rise":"58.80%","time":"12\/21","volumn":"28.28\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"47.75","rise":"61.92%","time":"12\/22","volumn":"29.99\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"50.25","rise":"70.40%","time":"12\/26","volumn":"60.01\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.51","rise":"71.28%","time":"12\/27","volumn":"52.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"50.14","rise":"70.02%","time":"12\/28","volumn":"27.65\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"50.00","rise":"69.55%","time":"12\/29","volumn":"29.27\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.55","rise":"61.24%","time":"01\/02","volumn":"45.85\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.80","rise":"58.70%","time":"01\/03","volumn":"35.79\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.62","rise":"58.09%","time":"01\/04","volumn":"47.77\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.64","rise":"58.16%","time":"01\/05","volumn":"34.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.20","rise":"63.45%","time":"01\/08","volumn":"42.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.80","rise":"62.09%","time":"01\/09","volumn":"30.06\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.22","rise":"60.12%","time":"01\/10","volumn":"31.44\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"47.39","rise":"60.70%","time":"01\/11","volumn":"31.69\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"46.87","rise":"58.94%","time":"01\/12","volumn":"27.45\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"46.81","rise":"58.73%","time":"01\/16","volumn":"43.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.81","rise":"55.34%","time":"01\/17","volumn":"33.48\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"46.49","rise":"57.65%","time":"01\/18","volumn":"46.65\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"47.90","rise":"62.43%","time":"01\/19","volumn":"55.91\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.97","rise":"62.67%","time":"01\/22","volumn":"45.57\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.64","rise":"64.94%","time":"01\/23","volumn":"37.16\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"48.84","rise":"65.62%","time":"01\/24","volumn":"49.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"49.30","rise":"67.18%","time":"01\/25","volumn":"83.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"43.40","rise":"47.17%","time":"01\/26","volumn":"127.56\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"43.59","rise":"47.81%","time":"01\/29","volumn":"51.72\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.67","rise":"44.69%","time":"01\/30","volumn":"47.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"42.83","rise":"45.24%","time":"01\/31","volumn":"51.51\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"43.11","rise":"46.19%","time":"02\/01","volumn":"38.55\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"42.35","rise":"43.61%","time":"02\/02","volumn":"53.66\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"42.52","rise":"44.18%","time":"02\/05","volumn":"28.87\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"42.62","rise":"44.51%","time":"02\/06","volumn":"34.04\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"42.66","rise":"44.64%","time":"02\/07","volumn":"34.22\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.38","rise":"43.69%","time":"02\/08","volumn":"33.16\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"43.19","rise":"46.44%","time":"02\/09","volumn":"51.18\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"43.91","rise":"48.88%","time":"02\/12","volumn":"51.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.03","rise":"45.93%","time":"02\/13","volumn":"36.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.06","rise":"49.42%","time":"02\/14","volumn":"36.16\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"43.92","rise":"48.95%","time":"02\/15","volumn":"43.99\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.38","rise":"47.12%","time":"02\/16","volumn":"29.83\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.40","rise":"50.54%","time":"02\/20","volumn":"61.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.34","rise":"46.98%","time":"02\/21","volumn":"52.47\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"42.85","rise":"45.32%","time":"02\/22","volumn":"62.69\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"42.87","rise":"45.35%","time":"02\/23","volumn":"33.77\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"42.87","rise":"45.35%","time":"02\/26","volumn":"27.00\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"42.60","rise":"44.47%","time":"02\/27","volumn":"25.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"41.87","rise":"41.96%","time":"02\/28","volumn":"26.87\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"42.92","rise":"45.56%","time":"02\/29","volumn":"48.79\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"43.70","rise":"48.17%","time":"03\/01","volumn":"41.38\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.48","rise":"54.24%","time":"03\/04","volumn":"59.90\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.03","rise":"45.93%","time":"03\/05","volumn":"56.59\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"44.38","rise":"50.51%","time":"03\/06","volumn":"52.56\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.02","rise":"56.07%","time":"03\/07","volumn":"49.76\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"43.88","rise":"48.78%","time":"03\/08","volumn":"54.77\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"44.73","rise":"51.70%","time":"03\/11","volumn":"35.02\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"45.12","rise":"52.98%","time":"03\/12","volumn":"31.76\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"43.10","rise":"46.17%","time":"03\/13","volumn":"53.14\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"42.62","rise":"44.54%","time":"03\/14","volumn":"38.08\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"42.52","rise":"44.17%","time":"03\/15","volumn":"66.94\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"42.59","rise":"44.40%","time":"03\/18","volumn":"27.64\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"41.92","rise":"42.17%","time":"03\/19","volumn":"34.67\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"42.08","rise":"42.68%","time":"03\/20","volumn":"74.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"42.30","rise":"43.42%","time":"03\/21","volumn":"50.81\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"42.45","rise":"43.93%","time":"03\/22","volumn":"28.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"41.70","rise":"41.42%","time":"03\/25","volumn":"47.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"41.87","rise":"41.96%","time":"03\/26","volumn":"39.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.65","rise":"48.00%","time":"03\/27","volumn":"51.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.05","rise":"49.36%","time":"03\/28","volumn":"54.20\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"44.40","rise":"50.54%","time":"04\/01","volumn":"31.71\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.81","rise":"48.58%","time":"04\/02","volumn":"32.75\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.20","rise":"36.33%","time":"04\/03","volumn":"83.72\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"39.60","rise":"34.30%","time":"04\/04","volumn":"57.31\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.59","rise":"30.84%","time":"04\/05","volumn":"67.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.85","rise":"28.37%","time":"04\/08","volumn":"56.97\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"38.20","rise":"29.55%","time":"04\/09","volumn":"78.78\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"37.08","rise":"25.72%","time":"04\/10","volumn":"51.11\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.51","rise":"27.18%","time":"04\/11","volumn":"41.91\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.56","rise":"20.60%","time":"04\/12","volumn":"80.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.19","rise":"22.70%","time":"04\/15","volumn":"50.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.13","rise":"22.53%","time":"04\/16","volumn":"30.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.55","rise":"20.57%","time":"04\/17","volumn":"41.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"34.91","rise":"18.40%","time":"04\/18","volumn":"42.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"34.08","rise":"15.55%","time":"04\/19","volumn":"59.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.28","rise":"16.26%","time":"04\/22","volumn":"39.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.16","rise":"15.82%","time":"04\/23","volumn":"46.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"16.56%","time":"04\/24","volumn":"53.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.98","rise":"18.63%","time":"04\/25","volumn":"66.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.75","rise":"7.68%","time":"04\/26","volumn":"119.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.23","rise":"5.92%","time":"04\/29","volumn":"58.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.34","rise":"2.90%","time":"04\/30","volumn":"72.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"30.25","rise":"2.56%","time":"05\/01","volumn":"60.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"30.39","rise":"3.03%","time":"05\/02","volumn":"50.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"30.77","rise":"4.36%","time":"05\/03","volumn":"36.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"30.97","rise":"5.02%","time":"05\/06","volumn":"36.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.68","rise":"4.04%","time":"05\/07","volumn":"44.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.00","rise":"1.73%","time":"05\/08","volumn":"63.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.09","rise":"2.03%","time":"05\/09","volumn":"45.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.85","rise":"1.22%","time":"05\/10","volumn":"42.93\u4e07"}],"points":"240"}}