360搜索

{"amount":"1167.80\u4e07","changeAmount":"-0.16","close":"29.19","currentPrice":"29.03","currenttime":"2024-04-19 04:00:55","e":{"@attributes":{"datetime":"2024-04-19 04:00:55","e1":"29.03","e2":"-0.16","e3":"(-0.55%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["31.37","30.80","30.23","29.66","29.09"]},"cyrate":{"o":["1.49%","-0.35%","-2.19%","-4.03%","-5.87%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.91","rise":"0","time":"02:35","volumn":"56.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.91","rise":"0.02%","time":"02:40","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.99","rise":"0.28%","time":"02:45","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.00","rise":"0.30%","time":"02:50","volumn":"14.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.94","rise":"0.11%","time":"02:55","volumn":"64.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.96","rise":"0.18%","time":"03:00","volumn":"37.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.00","rise":"0.31%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.05","rise":"0.47%","time":"03:10","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.99","rise":"0.28%","time":"03:15","volumn":"48.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.96","rise":"0.18%","time":"03:20","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.05","rise":"0.47%","time":"03:25","volumn":"35.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.10","rise":"0.63%","time":"03:30","volumn":"49.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.05","rise":"0.47%","time":"03:35","volumn":"70.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.16","rise":"0.84%","time":"03:40","volumn":"62.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.10","rise":"0.63%","time":"03:45","volumn":"193.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.10","rise":"0.63%","time":"03:50","volumn":"67.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.17","rise":"0.86%","time":"03:55","volumn":"147.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.26","rise":"1.15%","time":"04:00","volumn":"916.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.00","rise":"0.31%","time":"21:35","volumn":"85.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.37","rise":"1.49%","time":"21:40","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.05","rise":"0.49%","time":"21:45","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.97","rise":"0.21%","time":"21:50","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.55","rise":"-1.15%","time":"21:55","volumn":"37.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.50","rise":"-1.29%","time":"22:00","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.18","rise":"-2.36%","time":"22:05","volumn":"124.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.46","rise":"-1.44%","time":"22:10","volumn":"55.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.51","rise":"-1.28%","time":"22:15","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.51","rise":"-1.28%","time":"22:20","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.56","rise":"-1.11%","time":"22:25","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.59","rise":"-1.03%","time":"22:30","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.46","rise":"-1.45%","time":"22:35","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.37","rise":"-1.73%","time":"22:40","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.39","rise":"-1.65%","time":"22:45","volumn":"42.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.57","rise":"-1.08%","time":"22:50","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.57","rise":"-1.08%","time":"22:55","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.34","rise":"-1.81%","time":"23:00","volumn":"62.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.29","rise":"-1.99%","time":"23:05","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.38","rise":"-1.71%","time":"23:10","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.30","rise":"-1.96%","time":"23:15","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.21","rise":"-2.25%","time":"23:20","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.22","rise":"-2.22%","time":"23:25","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.23","rise":"-2.18%","time":"23:30","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.24","rise":"-2.15%","time":"23:35","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.21","rise":"-2.25%","time":"23:40","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.18","rise":"-2.36%","time":"23:45","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.14","rise":"-2.49%","time":"23:50","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.06","rise":"-2.73%","time":"23:55","volumn":"6.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.05","rise":"-2.77%","time":"00:00","volumn":"11.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.10","rise":"-2.60%","time":"00:05","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.15","rise":"-2.44%","time":"00:10","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.12","rise":"-2.54%","time":"00:15","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.04","rise":"-2.82%","time":"00:20","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.05","rise":"-2.77%","time":"00:25","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.06","rise":"-2.73%","time":"00:30","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.02","rise":"-2.86%","time":"00:35","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"30.02","rise":"-2.86%","time":"00:40","volumn":"5.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.96","rise":"-3.06%","time":"00:45","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.92","rise":"-3.19%","time":"00:50","volumn":"4.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.88","rise":"-3.33%","time":"00:55","volumn":"55.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.87","rise":"-3.35%","time":"01:00","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.78","rise":"-3.64%","time":"01:05","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.73","rise":"-3.79%","time":"01:10","volumn":"39.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.67","rise":"-4.00%","time":"01:15","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.74","rise":"-3.78%","time":"01:20","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.80","rise":"-3.58%","time":"01:25","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.68","rise":"-3.95%","time":"01:30","volumn":"22.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.57","rise":"-4.34%","time":"01:35","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.64","rise":"-4.09%","time":"01:40","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.79","rise":"-3.61%","time":"01:45","volumn":"46.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.78","rise":"-3.64%","time":"01:50","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.67","rise":"-4.00%","time":"01:55","volumn":"22.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.53","rise":"-4.45%","time":"02:00","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.39","rise":"-4.90%","time":"02:05","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.27","rise":"-5.29%","time":"02:10","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.32","rise":"-5.13%","time":"02:15","volumn":"46.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.45","rise":"-4.71%","time":"02:20","volumn":"44.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.33","rise":"-5.10%","time":"02:25","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.32","rise":"-5.13%","time":"02:30","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.09","rise":"-5.87%","time":"02:35","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.13","rise":"-5.74%","time":"02:40","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.30","rise":"-5.19%","time":"02:45","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.25","rise":"-5.34%","time":"02:50","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.36","rise":"-5.00%","time":"02:55","volumn":"66.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.32","rise":"-5.13%","time":"03:00","volumn":"66.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.16","rise":"-5.65%","time":"03:05","volumn":"27.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.12","rise":"-5.76%","time":"03:10","volumn":"48.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.29","rise":"-5.23%","time":"03:15","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.23","rise":"-5.42%","time":"03:20","volumn":"33.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.27","rise":"-5.29%","time":"03:25","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.28","rise":"-5.26%","time":"03:30","volumn":"41.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.32","rise":"-5.13%","time":"03:35","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.34","rise":"-5.05%","time":"03:40","volumn":"50.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.36","rise":"-4.98%","time":"03:45","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.39","rise":"-4.90%","time":"03:50","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.45","rise":"-4.72%","time":"03:55","volumn":"261.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"29.50","rise":"-4.55%","time":"04:00","volumn":"1332.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.73","rise":"-3.82%","time":"21:35","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.23","rise":"-2.18%","time":"21:40","volumn":"15.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.18","rise":"-2.33%","time":"21:45","volumn":"24.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.30","rise":"-1.96%","time":"21:50","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.10","rise":"-2.60%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.16","rise":"-2.39%","time":"22:00","volumn":"4.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.81","rise":"-3.54%","time":"22:05","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.66","rise":"-4.03%","time":"22:10","volumn":"44.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.61","rise":"-4.21%","time":"22:15","volumn":"54.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.67","rise":"-4.00%","time":"22:20","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.63","rise":"-4.13%","time":"22:25","volumn":"13.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.48","rise":"-4.61%","time":"22:30","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.66","rise":"-4.03%","time":"22:35","volumn":"40.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.66","rise":"-4.03%","time":"22:40","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.75","rise":"-3.74%","time":"22:45","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.76","rise":"-3.70%","time":"22:50","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.71","rise":"-3.85%","time":"22:55","volumn":"3.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.77","rise":"-3.67%","time":"23:00","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.77","rise":"-3.67%","time":"23:05","volumn":"3.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.90","rise":"-3.25%","time":"23:10","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.86","rise":"-3.40%","time":"23:15","volumn":"51.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.75","rise":"-3.74%","time":"23:20","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.73","rise":"-3.80%","time":"23:25","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.81","rise":"-3.54%","time":"23:30","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.84","rise":"-3.46%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.75","rise":"-3.74%","time":"23:40","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.63","rise":"-4.13%","time":"23:45","volumn":"15.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.73","rise":"-3.80%","time":"23:50","volumn":"6.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.75","rise":"-3.74%","time":"23:55","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.64","rise":"-4.10%","time":"00:00","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.61","rise":"-4.19%","time":"00:05","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.69","rise":"-3.93%","time":"00:10","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.63","rise":"-4.13%","time":"00:15","volumn":"9.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.69","rise":"-3.93%","time":"00:20","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.57","rise":"-4.32%","time":"00:25","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.50","rise":"-4.55%","time":"00:30","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.70","rise":"-3.90%","time":"00:35","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.75","rise":"-3.74%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.68","rise":"-3.96%","time":"00:45","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.71","rise":"-3.85%","time":"00:50","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.70","rise":"-3.92%","time":"00:55","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.69","rise":"-3.93%","time":"01:00","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.60","rise":"-4.22%","time":"01:05","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.79","rise":"-3.61%","time":"01:10","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.78","rise":"-3.64%","time":"01:15","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.78","rise":"-3.64%","time":"01:20","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.75","rise":"-3.74%","time":"01:25","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.90","rise":"-3.25%","time":"01:30","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.90","rise":"-3.25%","time":"01:35","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.05","rise":"-2.77%","time":"01:40","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.14","rise":"-2.49%","time":"01:45","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.20","rise":"-2.30%","time":"01:50","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.23","rise":"-2.20%","time":"01:55","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.05","rise":"-2.78%","time":"02:00","volumn":"131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.05","rise":"-2.77%","time":"02:05","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.98","rise":"-2.98%","time":"02:10","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.98","rise":"-2.99%","time":"02:15","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.97","rise":"-3.03%","time":"02:20","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.65","rise":"-4.06%","time":"02:25","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.75","rise":"-3.75%","time":"02:30","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.70","rise":"-3.90%","time":"02:35","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.64","rise":"-4.09%","time":"02:40","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.51","rise":"-4.51%","time":"02:45","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.54","rise":"-4.42%","time":"02:50","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.41","rise":"-4.84%","time":"02:55","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.42","rise":"-4.81%","time":"03:00","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.39","rise":"-4.90%","time":"03:05","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.38","rise":"-4.93%","time":"03:10","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.45","rise":"-4.69%","time":"03:15","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.35","rise":"-5.03%","time":"03:20","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.35","rise":"-5.03%","time":"03:25","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.39","rise":"-4.89%","time":"03:30","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.33","rise":"-5.10%","time":"03:35","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.44","rise":"-4.74%","time":"03:40","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.35","rise":"-5.03%","time":"03:45","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.45","rise":"-4.71%","time":"03:50","volumn":"123.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.37","rise":"-4.97%","time":"03:55","volumn":"140.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.52","rise":"-4.48%","time":"04:00","volumn":"1124.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.43","rise":"-4.77%","time":"21:35","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.36","rise":"-5.00%","time":"21:40","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.38","rise":"-4.93%","time":"21:45","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.63","rise":"-4.13%","time":"21:50","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.53","rise":"-4.45%","time":"21:55","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.51","rise":"-4.51%","time":"22:00","volumn":"91.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.50","rise":"-4.55%","time":"22:05","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.46","rise":"-4.68%","time":"22:10","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.56","rise":"-4.36%","time":"22:15","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.61","rise":"-4.21%","time":"22:20","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.63","rise":"-4.13%","time":"22:25","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.64","rise":"-4.09%","time":"22:30","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.51","rise":"-4.51%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.70","rise":"-3.90%","time":"22:40","volumn":"99.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.70","rise":"-3.90%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.70","rise":"-3.92%","time":"22:50","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.70","rise":"-3.92%","time":"22:55","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.66","rise":"-4.03%","time":"23:00","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.83","rise":"-3.48%","time":"23:05","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.86","rise":"-3.38%","time":"23:10","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.91","rise":"-3.22%","time":"23:15","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.98","rise":"-2.99%","time":"23:20","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.13","rise":"-2.51%","time":"23:25","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.14","rise":"-2.48%","time":"23:30","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.18","rise":"-2.35%","time":"23:35","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.45","rise":"-1.47%","time":"23:40","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.47","rise":"-1.41%","time":"23:45","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.47","rise":"-1.41%","time":"23:50","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.51","rise":"-1.28%","time":"23:55","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.50","rise":"-1.31%","time":"00:00","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.48","rise":"-1.36%","time":"00:05","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.55","rise":"-1.15%","time":"00:10","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.51","rise":"-1.28%","time":"00:15","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.50","rise":"-1.31%","time":"00:20","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.61","rise":"-0.96%","time":"00:25","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.60","rise":"-0.99%","time":"00:30","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.53","rise":"-1.21%","time":"00:35","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.50","rise":"-1.31%","time":"00:40","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.31","rise":"-1.93%","time":"00:45","volumn":"79.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.28","rise":"-2.02%","time":"00:50","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.14","rise":"-2.48%","time":"00:55","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.24","rise":"-2.15%","time":"01:00","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.16","rise":"-2.41%","time":"01:05","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.03","rise":"-2.83%","time":"01:10","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.10","rise":"-2.60%","time":"01:15","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.15","rise":"-2.44%","time":"01:20","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.13","rise":"-2.51%","time":"01:25","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.14","rise":"-2.48%","time":"01:30","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.78","rise":"-3.64%","time":"01:35","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.02","rise":"-2.88%","time":"01:40","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.18","rise":"-2.35%","time":"01:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.07","rise":"-2.72%","time":"01:50","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.06","rise":"-2.73%","time":"01:55","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.05","rise":"-2.76%","time":"02:00","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.03","rise":"-2.83%","time":"02:05","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.23","rise":"-2.18%","time":"02:10","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.06","rise":"-2.73%","time":"02:15","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.90","rise":"-3.25%","time":"02:20","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.80","rise":"-3.58%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.73","rise":"-3.79%","time":"02:30","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.87","rise":"-3.35%","time":"02:35","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.89","rise":"-3.30%","time":"02:40","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.91","rise":"-3.24%","time":"02:45","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.87","rise":"-3.35%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.91","rise":"-3.22%","time":"02:55","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.91","rise":"-3.24%","time":"03:00","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.83","rise":"-3.48%","time":"03:05","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.79","rise":"-3.61%","time":"03:10","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.83","rise":"-3.48%","time":"03:15","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.83","rise":"-3.48%","time":"03:20","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.81","rise":"-3.54%","time":"03:25","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.87","rise":"-3.35%","time":"03:30","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.73","rise":"-3.80%","time":"03:35","volumn":"52.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.72","rise":"-3.83%","time":"03:40","volumn":"52.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.74","rise":"-3.77%","time":"03:45","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.77","rise":"-3.69%","time":"03:50","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.79","rise":"-3.61%","time":"03:55","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.78","rise":"-3.64%","time":"04:00","volumn":"897.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.98","rise":"-2.99%","time":"21:35","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.98","rise":"-2.99%","time":"21:40","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.89","rise":"-3.27%","time":"21:45","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.98","rise":"-3.01%","time":"21:50","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.62","rise":"-4.16%","time":"21:55","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.52","rise":"-4.47%","time":"22:00","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.48","rise":"-4.63%","time":"22:05","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.36","rise":"-5.00%","time":"22:10","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.43","rise":"-4.77%","time":"22:15","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.47","rise":"-4.64%","time":"22:20","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.46","rise":"-4.66%","time":"22:25","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.51","rise":"-4.51%","time":"22:30","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.51","rise":"-4.51%","time":"22:35","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.63","rise":"-4.13%","time":"22:40","volumn":"191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.66","rise":"-4.04%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.70","rise":"-3.90%","time":"22:50","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.66","rise":"-4.03%","time":"22:55","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.59","rise":"-4.24%","time":"23:00","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.67","rise":"-4.00%","time":"23:05","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.77","rise":"-3.66%","time":"23:10","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.80","rise":"-3.59%","time":"23:15","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.75","rise":"-3.72%","time":"23:20","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.78","rise":"-3.64%","time":"23:25","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.73","rise":"-3.80%","time":"23:30","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.63","rise":"-4.13%","time":"23:35","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.59","rise":"-4.24%","time":"23:40","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.73","rise":"-3.80%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.77","rise":"-3.67%","time":"23:50","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.75","rise":"-3.74%","time":"23:55","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.73","rise":"-3.80%","time":"00:00","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"-4.22%","time":"00:05","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.62","rise":"-4.16%","time":"00:10","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.73","rise":"-3.80%","time":"00:15","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.76","rise":"-3.70%","time":"00:20","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.81","rise":"-3.54%","time":"00:25","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.82","rise":"-3.53%","time":"00:30","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.80","rise":"-3.58%","time":"00:35","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.77","rise":"-3.67%","time":"00:40","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.71","rise":"-3.87%","time":"00:45","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.71","rise":"-3.87%","time":"00:50","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.71","rise":"-3.85%","time":"00:55","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.71","rise":"-3.85%","time":"01:00","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.69","rise":"-3.93%","time":"01:05","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.87","rise":"-3.35%","time":"01:10","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.84","rise":"-3.45%","time":"01:15","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.85","rise":"-3.41%","time":"01:20","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.87","rise":"-3.35%","time":"01:25","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.87","rise":"-3.35%","time":"01:30","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.67","rise":"-4.00%","time":"01:35","volumn":"134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"-4.22%","time":"01:40","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.57","rise":"-4.32%","time":"01:45","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"-4.19%","time":"01:50","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"-4.22%","time":"01:55","volumn":"69.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.58","rise":"-4.29%","time":"02:00","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.59","rise":"-4.27%","time":"02:05","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.52","rise":"-4.48%","time":"02:10","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.52","rise":"-4.48%","time":"02:15","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.43","rise":"-4.77%","time":"02:20","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.39","rise":"-4.90%","time":"02:25","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.49","rise":"-4.58%","time":"02:30","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.45","rise":"-4.71%","time":"02:35","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.45","rise":"-4.72%","time":"02:40","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.58","rise":"-4.29%","time":"02:45","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.55","rise":"-4.38%","time":"02:50","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.40","rise":"-4.87%","time":"02:55","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.39","rise":"-4.90%","time":"03:00","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.26","rise":"-5.32%","time":"03:05","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.22","rise":"-5.45%","time":"03:10","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.20","rise":"-5.53%","time":"03:15","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.20","rise":"-5.53%","time":"03:20","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.25","rise":"-5.37%","time":"03:25","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.30","rise":"-5.19%","time":"03:30","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.28","rise":"-5.26%","time":"03:35","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.17","rise":"-5.61%","time":"03:40","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.23","rise":"-5.44%","time":"03:45","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.29","rise":"-5.24%","time":"03:50","volumn":"66.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.26","rise":"-5.32%","time":"03:55","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.19","rise":"-5.55%","time":"04:00","volumn":"1237.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"16.49\u4ebf","maxPrice":"29.69","minPrice":"28.93","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["33.65","32.53","31.42","30.30","29.19"]},"cyrate":{"o":["-0.19%","-3.46%","-6.72%","-9.98%","-13.24%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"33.65","rise":"0","time":"03\/20","volumn":"2808.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"33.55","rise":"-0.28%","time":"03\/21","volumn":"4211.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.31","rise":"-1.00%","time":"03\/22","volumn":"1586.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"32.60","rise":"-3.11%","time":"03\/25","volumn":"2141.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.02","rise":"-4.83%","time":"03\/26","volumn":"2218.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"33.52","rise":"-0.37%","time":"03\/27","volumn":"2581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"33.58","rise":"-0.19%","time":"03\/28","volumn":"3035.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"33.01","rise":"-1.89%","time":"04\/01","volumn":"2691.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.70","rise":"-2.81%","time":"04\/02","volumn":"2853.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.70","rise":"-5.78%","time":"04\/03","volumn":"3787.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"31.23","rise":"-7.18%","time":"04\/04","volumn":"3400.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"30.65","rise":"-8.90%","time":"04\/05","volumn":"3307.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.84","rise":"-11.31%","time":"04\/08","volumn":"9852.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.86","rise":"-8.28%","time":"04\/09","volumn":"3924.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"29.37","rise":"-12.71%","time":"04\/10","volumn":"3615.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.26","rise":"-7.09%","time":"04\/11","volumn":"4186.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.50","rise":"-12.32%","time":"04\/12","volumn":"4156.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.52","rise":"-12.26%","time":"04\/15","volumn":"3468.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.78","rise":"-11.49%","time":"04\/16","volumn":"3141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.19","rise":"-13.24%","time":"04\/17","volumn":"3640.00"}],"points":"20"},"open":"29.05","priceChangeRatio":"-0.55%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Harmony","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.69","29.52","29.34","29.16","28.99"]},"cyrate":{"o":["1.71%","1.11%","0.51%","-0.09%","-0.69%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.05","rise":"-0.48%","time":"21:31","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.05","rise":"-0.48%","time":"21:32","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.05","rise":"-0.48%","time":"21:33","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.05","rise":"-0.48%","time":"21:34","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.51%","time":"21:35","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.51%","time":"21:36","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.51%","time":"21:37","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.51%","time":"21:38","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.51%","time":"21:39","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.51%","time":"21:40","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"28.99","rise":"-0.69%","time":"21:41","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.00","rise":"-0.65%","time":"21:42","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.00","rise":"-0.65%","time":"21:43","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:44","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:45","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:46","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:47","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:48","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:49","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:50","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:51","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:52","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:53","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:54","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:55","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.06","rise":"-0.45%","time":"21:56","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.27%","time":"21:57","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.27%","time":"21:58","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.27%","time":"21:59","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.27%","time":"22:00","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.26%","time":"22:01","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.26%","time":"22:02","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.26%","time":"22:03","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.11","rise":"-0.26%","time":"22:04","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.51%","time":"22:05","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.04","rise":"-0.53%","time":"22:06","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.18","rise":"-0.03%","time":"22:07","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.18","rise":"-0.03%","time":"22:08","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.18","rise":"-0.03%","time":"22:09","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.27","rise":"0.27%","time":"22:10","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.27","rise":"0.27%","time":"22:11","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.27","rise":"0.27%","time":"22:12","volumn":"104.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.27","rise":"0.27%","time":"22:13","volumn":"104.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.27","rise":"0.27%","time":"22:14","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.46","rise":"0.92%","time":"22:15","volumn":"108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.43","rise":"0.82%","time":"22:16","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.43","rise":"0.82%","time":"22:17","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.46","rise":"0.92%","time":"22:18","volumn":"142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.46","rise":"0.92%","time":"22:19","volumn":"143.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.46","rise":"0.92%","time":"22:20","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.46","rise":"0.92%","time":"22:21","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.46","rise":"0.92%","time":"22:22","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.36","rise":"0.58%","time":"22:23","volumn":"174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.39","rise":"0.70%","time":"22:24","volumn":"175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.39","rise":"0.69%","time":"22:25","volumn":"179.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.39","rise":"0.69%","time":"22:26","volumn":"213.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.50","rise":"1.06%","time":"22:27","volumn":"240.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.50","rise":"1.06%","time":"22:28","volumn":"243.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.59","rise":"1.37%","time":"22:29","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.44%","time":"22:30","volumn":"252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.44%","time":"22:31","volumn":"252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.44%","time":"22:32","volumn":"252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"1.40%","time":"22:33","volumn":"253.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"1.40%","time":"22:34","volumn":"254.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:35","volumn":"259.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:36","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:37","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:38","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:39","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:40","volumn":"262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:41","volumn":"262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"22:42","volumn":"278.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.59","rise":"1.37%","time":"22:43","volumn":"279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.59","rise":"1.37%","time":"22:44","volumn":"279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.54","rise":"1.18%","time":"22:45","volumn":"282.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.55","rise":"1.25%","time":"22:46","volumn":"284.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.55","rise":"1.25%","time":"22:47","volumn":"287.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.54","rise":"1.20%","time":"22:48","volumn":"288.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.54","rise":"1.20%","time":"22:49","volumn":"289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.54","rise":"1.20%","time":"22:50","volumn":"289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.54","rise":"1.20%","time":"22:51","volumn":"289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.58","rise":"1.34%","time":"22:52","volumn":"325.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.63","rise":"1.51%","time":"22:53","volumn":"358.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.55","rise":"1.25%","time":"22:54","volumn":"435.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.55","rise":"1.25%","time":"22:55","volumn":"436.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.42%","time":"22:56","volumn":"453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.42%","time":"22:57","volumn":"453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.42%","time":"22:58","volumn":"453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.67","rise":"1.64%","time":"22:59","volumn":"456.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.67","rise":"1.64%","time":"23:00","volumn":"456.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.67","rise":"1.64%","time":"23:01","volumn":"458.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.67","rise":"1.64%","time":"23:02","volumn":"464.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.67","rise":"1.64%","time":"23:03","volumn":"464.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.65","rise":"1.58%","time":"23:04","volumn":"465.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.65","rise":"1.58%","time":"23:05","volumn":"466.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.44%","time":"23:06","volumn":"484.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.62","rise":"1.47%","time":"23:07","volumn":"485.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.62","rise":"1.47%","time":"23:08","volumn":"486.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.62","rise":"1.47%","time":"23:09","volumn":"489.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.62","rise":"1.47%","time":"23:10","volumn":"490.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.63","rise":"1.51%","time":"23:11","volumn":"492.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"1.40%","time":"23:12","volumn":"493.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"1.40%","time":"23:13","volumn":"494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"1.40%","time":"23:14","volumn":"494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"23:15","volumn":"495.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"23:16","volumn":"499.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.61","rise":"1.46%","time":"23:17","volumn":"500.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.54%","time":"23:18","volumn":"501.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.54%","time":"23:19","volumn":"504.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.54%","time":"23:20","volumn":"506.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.59","rise":"1.37%","time":"23:21","volumn":"516.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.59","rise":"1.37%","time":"23:22","volumn":"521.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.59","rise":"1.37%","time":"23:23","volumn":"521.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.67","rise":"1.64%","time":"23:24","volumn":"563.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.69","rise":"1.71%","time":"23:25","volumn":"612.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.52%","time":"23:26","volumn":"622.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.52%","time":"23:27","volumn":"622.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.52%","time":"23:28","volumn":"622.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.52%","time":"23:29","volumn":"622.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.64","rise":"1.52%","time":"23:30","volumn":"623.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.57","rise":"1.32%","time":"23:31","volumn":"644.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.57","rise":"1.32%","time":"23:32","volumn":"645.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.57","rise":"1.32%","time":"23:33","volumn":"646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.57","rise":"1.32%","time":"23:34","volumn":"646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"1.40%","time":"23:35","volumn":"649.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.60","rise":"1.40%","time":"23:36","volumn":"649.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:37","volumn":"659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:38","volumn":"660.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:39","volumn":"660.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:40","volumn":"662.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:41","volumn":"662.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:42","volumn":"665.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:43","volumn":"665.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:44","volumn":"665.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:45","volumn":"665.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:46","volumn":"668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.56","rise":"1.27%","time":"23:47","volumn":"668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.45","rise":"0.89%","time":"23:48","volumn":"677.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.48","rise":"0.99%","time":"23:49","volumn":"678.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.47","rise":"0.96%","time":"23:50","volumn":"679.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.50","rise":"1.06%","time":"23:51","volumn":"685.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.50","rise":"1.06%","time":"23:52","volumn":"688.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.48","rise":"0.99%","time":"23:53","volumn":"731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.48","rise":"0.99%","time":"23:54","volumn":"731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.48","rise":"0.99%","time":"23:55","volumn":"731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.53","rise":"1.16%","time":"23:56","volumn":"740.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.53","rise":"1.16%","time":"23:57","volumn":"740.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.53","rise":"1.16%","time":"23:58","volumn":"740.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"29.52","rise":"1.13%","time":"23:59","volumn":"749.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.52","rise":"1.13%","time":"00:00","volumn":"750.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.58","rise":"1.34%","time":"00:01","volumn":"755.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.60","rise":"1.40%","time":"00:02","volumn":"761.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.60","rise":"1.40%","time":"00:03","volumn":"761.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.57","rise":"1.28%","time":"00:04","volumn":"810.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.51","rise":"1.10%","time":"00:05","volumn":"818.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:06","volumn":"820.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:07","volumn":"820.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:08","volumn":"822.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:09","volumn":"822.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.42","rise":"0.79%","time":"00:10","volumn":"823.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.42","rise":"0.79%","time":"00:11","volumn":"824.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:12","volumn":"827.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:13","volumn":"830.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:14","volumn":"830.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:15","volumn":"830.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.41","rise":"0.74%","time":"00:16","volumn":"831.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:17","volumn":"837.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:18","volumn":"837.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:19","volumn":"838.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:20","volumn":"838.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.43","rise":"0.82%","time":"00:21","volumn":"844.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:22","volumn":"857.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:23","volumn":"858.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.89%","time":"00:24","volumn":"860.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.45","rise":"0.87%","time":"00:25","volumn":"902.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.47","rise":"0.96%","time":"00:26","volumn":"935.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"00:27","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"00:28","volumn":"948.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"00:29","volumn":"948.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"00:30","volumn":"949.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"00:31","volumn":"950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"00:32","volumn":"950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:33","volumn":"953.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"00:34","volumn":"953.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.38","rise":"0.65%","time":"00:35","volumn":"965.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.38","rise":"0.65%","time":"00:36","volumn":"968.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.33","rise":"0.48%","time":"00:37","volumn":"971.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:38","volumn":"978.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:39","volumn":"978.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:40","volumn":"978.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:41","volumn":"979.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:42","volumn":"979.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:43","volumn":"981.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:44","volumn":"982.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"00:45","volumn":"983.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"00:46","volumn":"1002.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"00:47","volumn":"1007.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"00:48","volumn":"1007.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"00:49","volumn":"1008.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"00:50","volumn":"1012.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"00:51","volumn":"1019.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.15","rise":"-0.14%","time":"00:52","volumn":"1022.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.16","rise":"-0.12%","time":"00:53","volumn":"1025.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.16","rise":"-0.12%","time":"00:54","volumn":"1026.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"00:55","volumn":"1030.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"00:56","volumn":"1031.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"00:57","volumn":"1031.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"00:58","volumn":"1031.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"00:59","volumn":"1034.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:00","volumn":"1034.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:01","volumn":"1034.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:02","volumn":"1038.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:03","volumn":"1039.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"01:04","volumn":"1057.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"01:05","volumn":"1061.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"01:06","volumn":"1065.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"01:07","volumn":"1065.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.29","rise":"0.34%","time":"01:08","volumn":"1067.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.29","rise":"0.34%","time":"01:09","volumn":"1067.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.36","rise":"0.58%","time":"01:10","volumn":"1069.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.31","rise":"0.41%","time":"01:11","volumn":"1071.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.31","rise":"0.41%","time":"01:12","volumn":"1073.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.21","rise":"0.07%","time":"01:13","volumn":"1090.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.12","rise":"-0.22%","time":"01:14","volumn":"1095.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.12","rise":"-0.22%","time":"01:15","volumn":"1095.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.12","rise":"-0.22%","time":"01:16","volumn":"1100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"01:17","volumn":"1103.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.15","rise":"-0.14%","time":"01:18","volumn":"1109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.15","rise":"-0.14%","time":"01:19","volumn":"1110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"01:20","volumn":"1111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"01:21","volumn":"1112.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:22","volumn":"1120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:23","volumn":"1120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:24","volumn":"1120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"01:25","volumn":"1125.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.29%","time":"01:26","volumn":"1128.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.29%","time":"01:27","volumn":"1128.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.29%","time":"01:28","volumn":"1129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.29%","time":"01:29","volumn":"1129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"01:30","volumn":"1142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.25","rise":"0.21%","time":"01:31","volumn":"1149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.25","rise":"0.21%","time":"01:32","volumn":"1149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:33","volumn":"1188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:34","volumn":"1188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:35","volumn":"1188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:36","volumn":"1188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:37","volumn":"1189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"01:38","volumn":"1191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"01:39","volumn":"1191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:40","volumn":"1218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:41","volumn":"1218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"01:42","volumn":"1218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.02","rise":"-0.58%","time":"01:43","volumn":"1305.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:44","volumn":"1344.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:45","volumn":"1345.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:46","volumn":"1380.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:47","volumn":"1401.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:48","volumn":"1401.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:49","volumn":"1403.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:50","volumn":"1403.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:51","volumn":"1407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:52","volumn":"1407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.63%","time":"01:53","volumn":"1414.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.64%","time":"01:54","volumn":"1425.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"01:55","volumn":"1434.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.12","rise":"-0.24%","time":"01:56","volumn":"1457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.19%","time":"01:57","volumn":"1459.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.19%","time":"01:58","volumn":"1463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.19%","time":"01:59","volumn":"1467.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.19%","time":"02:00","volumn":"1467.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.19%","time":"02:01","volumn":"1470.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:02","volumn":"1491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:03","volumn":"1491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"02:04","volumn":"1742.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.99","rise":"-0.69%","time":"02:05","volumn":"1751.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"02:06","volumn":"1760.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"02:07","volumn":"1768.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.02","rise":"-0.57%","time":"02:08","volumn":"1771.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.02","rise":"-0.57%","time":"02:09","volumn":"1771.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"02:10","volumn":"1779.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"02:11","volumn":"1782.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"02:12","volumn":"1786.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.27%","time":"02:13","volumn":"1805.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.27%","time":"02:14","volumn":"1805.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"02:15","volumn":"1817.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"02:16","volumn":"1819.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"02:17","volumn":"1828.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"02:18","volumn":"1830.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"02:19","volumn":"1853.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:20","volumn":"1864.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:21","volumn":"1864.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:22","volumn":"1865.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:23","volumn":"1866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:24","volumn":"1866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:25","volumn":"1866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:26","volumn":"1867.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:27","volumn":"1868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:28","volumn":"1868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.09","rise":"-0.33%","time":"02:29","volumn":"1875.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:30","volumn":"1884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"02:31","volumn":"1884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"02:32","volumn":"1899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.09","rise":"-0.34%","time":"02:33","volumn":"1909.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.05","rise":"-0.46%","time":"02:34","volumn":"1925.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"02:35","volumn":"1941.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"02:36","volumn":"1948.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:37","volumn":"2051.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:38","volumn":"2051.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:39","volumn":"2051.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:40","volumn":"2051.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"02:41","volumn":"2070.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.33","rise":"0.48%","time":"02:42","volumn":"2074.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.33","rise":"0.48%","time":"02:43","volumn":"2074.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.33","rise":"0.48%","time":"02:44","volumn":"2074.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.33","rise":"0.48%","time":"02:45","volumn":"2074.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.33","rise":"0.48%","time":"02:46","volumn":"2074.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:47","volumn":"2090.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.36","rise":"0.58%","time":"02:48","volumn":"2095.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.38","rise":"0.65%","time":"02:49","volumn":"2096.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.38","rise":"0.65%","time":"02:50","volumn":"2098.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:51","volumn":"2102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:52","volumn":"2105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:53","volumn":"2105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"02:54","volumn":"2106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.32","rise":"0.46%","time":"02:55","volumn":"2115.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.30","rise":"0.38%","time":"02:56","volumn":"2119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.30","rise":"0.38%","time":"02:57","volumn":"2130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.34","rise":"0.51%","time":"02:58","volumn":"2143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.67%","time":"02:59","volumn":"2172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.67%","time":"03:00","volumn":"2173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"03:01","volumn":"2202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"03:02","volumn":"2203.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"03:03","volumn":"2209.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.35","rise":"0.55%","time":"03:04","volumn":"2214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.34","rise":"0.53%","time":"03:05","volumn":"2218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.34","rise":"0.53%","time":"03:06","volumn":"2220.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.34","rise":"0.53%","time":"03:07","volumn":"2220.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"03:08","volumn":"2224.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.39","rise":"0.69%","time":"03:09","volumn":"2225.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.32","rise":"0.46%","time":"03:10","volumn":"2242.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.32","rise":"0.45%","time":"03:11","volumn":"2243.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.32","rise":"0.46%","time":"03:12","volumn":"2245.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.31","rise":"0.41%","time":"03:13","volumn":"2257.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"03:14","volumn":"2265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"03:15","volumn":"2265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"03:16","volumn":"2270.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"03:17","volumn":"2289.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"03:18","volumn":"2290.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"03:19","volumn":"2292.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"03:20","volumn":"2292.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"03:21","volumn":"2298.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"03:22","volumn":"2299.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"03:23","volumn":"2324.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"03:24","volumn":"2327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"03:25","volumn":"2374.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"03:26","volumn":"2374.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.08","rise":"-0.38%","time":"03:27","volumn":"2380.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.12","rise":"-0.24%","time":"03:28","volumn":"2391.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"03:29","volumn":"2396.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"03:30","volumn":"2401.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"03:31","volumn":"2415.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"03:32","volumn":"2452.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"03:33","volumn":"2457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"03:34","volumn":"2457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"03:35","volumn":"2457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.09","rise":"-0.34%","time":"03:36","volumn":"2468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.09","rise":"-0.34%","time":"03:37","volumn":"2470.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.27%","time":"03:38","volumn":"2488.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.12","rise":"-0.24%","time":"03:39","volumn":"2509.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"28.99","rise":"-0.69%","time":"03:40","volumn":"2685.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.02","rise":"-0.60%","time":"03:41","volumn":"2692.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"03:42","volumn":"2701.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.08","rise":"-0.38%","time":"03:43","volumn":"2708.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.09","rise":"-0.34%","time":"03:44","volumn":"2711.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.09","rise":"-0.34%","time":"03:45","volumn":"2718.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"03:46","volumn":"2798.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.08","rise":"-0.38%","time":"03:47","volumn":"2834.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.08","rise":"-0.39%","time":"03:48","volumn":"2869.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.08","rise":"-0.39%","time":"03:49","volumn":"2871.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.16","rise":"-0.10%","time":"03:50","volumn":"2890.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"03:51","volumn":"2913.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.14","rise":"-0.17%","time":"03:52","volumn":"2932.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.15","rise":"-0.14%","time":"03:53","volumn":"2937.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.16","rise":"-0.10%","time":"03:54","volumn":"2947.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.15","rise":"-0.14%","time":"03:55","volumn":"2979.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"03:56","volumn":"3013.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"03:57","volumn":"3048.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.27%","time":"03:58","volumn":"3089.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.11","rise":"-0.27%","time":"03:59","volumn":"3120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"04:00","volumn":"4000.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Harmony[HRMY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_HRMY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/HRMY.html?from=360search","volume":"40.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["39.03","34.07","29.12","24.16","19.20"]},"cyrate":{"o":["9.79%","-4.16%","-18.10%","-32.05%","-45.99%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"35.55","rise":"0","time":"05\/04","volumn":"7535.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"35.86","rise":"0.87%","time":"05\/05","volumn":"5289.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"36.05","rise":"1.41%","time":"05\/08","volumn":"5013.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"36.59","rise":"2.93%","time":"05\/09","volumn":"5698.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"35.80","rise":"0.70%","time":"05\/10","volumn":"5166.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"36.31","rise":"2.14%","time":"05\/11","volumn":"3760.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"36.13","rise":"1.63%","time":"05\/12","volumn":"4326.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"36.54","rise":"2.78%","time":"05\/15","volumn":"4265.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"35.90","rise":"0.98%","time":"05\/16","volumn":"4170.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"35.53","rise":"-0.06%","time":"05\/17","volumn":"3440.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"35.88","rise":"0.93%","time":"05\/18","volumn":"3471.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"35.01","rise":"-1.52%","time":"05\/19","volumn":"4466.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"35.64","rise":"0.25%","time":"05\/22","volumn":"3841.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"35.98","rise":"1.21%","time":"05\/23","volumn":"3758.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"36.32","rise":"2.17%","time":"05\/24","volumn":"3554.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"35.99","rise":"1.24%","time":"05\/25","volumn":"4182.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"35.56","rise":"0.03%","time":"05\/26","volumn":"2435.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"35.08","rise":"-1.32%","time":"05\/30","volumn":"3281.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"34.58","rise":"-2.73%","time":"05\/31","volumn":"6486.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"34.39","rise":"-3.26%","time":"06\/01","volumn":"2743.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"35.19","rise":"-1.01%","time":"06\/02","volumn":"5673.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.46","rise":"-0.25%","time":"06\/05","volumn":"4767.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.45","rise":"2.53%","time":"06\/06","volumn":"3452.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.44","rise":"2.50%","time":"06\/07","volumn":"4027.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"35.99","rise":"1.24%","time":"06\/08","volumn":"3772.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"34.95","rise":"-1.69%","time":"06\/09","volumn":"3380.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.27","rise":"-0.79%","time":"06\/12","volumn":"6246.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"36.23","rise":"1.91%","time":"06\/13","volumn":"4189.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"35.76","rise":"0.59%","time":"06\/14","volumn":"4717.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"36.27","rise":"2.03%","time":"06\/15","volumn":"2791.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"36.27","rise":"2.03%","time":"06\/16","volumn":"1.25\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.54","rise":"2.78%","time":"06\/20","volumn":"4503.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"37.40","rise":"5.20%","time":"06\/21","volumn":"5225.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"36.91","rise":"3.83%","time":"06\/22","volumn":"3330.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"36.03","rise":"1.35%","time":"06\/23","volumn":"1.32\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"35.66","rise":"0.31%","time":"06\/26","volumn":"3717.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.89","rise":"-1.86%","time":"06\/27","volumn":"2510.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.83","rise":"-2.03%","time":"06\/28","volumn":"2378.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"35.33","rise":"-0.62%","time":"06\/29","volumn":"3629.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"35.19","rise":"-1.01%","time":"06\/30","volumn":"4127.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.84","rise":"-2.00%","time":"07\/03","volumn":"1477.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.24","rise":"-3.68%","time":"07\/05","volumn":"4371.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.99","rise":"-4.39%","time":"07\/06","volumn":"5050.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"33.43","rise":"-5.96%","time":"07\/07","volumn":"2782.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"33.53","rise":"-5.68%","time":"07\/10","volumn":"3891.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"34.24","rise":"-3.68%","time":"07\/11","volumn":"3909.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.54","rise":"-2.84%","time":"07\/12","volumn":"2999.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.60","rise":"-2.67%","time":"07\/13","volumn":"4380.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"35.35","rise":"-0.56%","time":"07\/14","volumn":"5304.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"36.44","rise":"2.50%","time":"07\/17","volumn":"4363.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.45","rise":"2.53%","time":"07\/18","volumn":"5780.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.56","rise":"0.03%","time":"07\/19","volumn":"7580.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"34.96","rise":"-1.66%","time":"07\/20","volumn":"3715.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"35.61","rise":"0.17%","time":"07\/21","volumn":"3703.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"35.43","rise":"-0.34%","time":"07\/24","volumn":"2827.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"36.45","rise":"2.53%","time":"07\/25","volumn":"3334.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"35.50","rise":"-0.14%","time":"07\/26","volumn":"3323.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"35.06","rise":"-1.38%","time":"07\/27","volumn":"4078.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"35.21","rise":"-0.96%","time":"07\/28","volumn":"4802.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.37","rise":"-0.51%","time":"07\/31","volumn":"4839.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.99","rise":"-4.39%","time":"08\/01","volumn":"1.21\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"32.56","rise":"-8.41%","time":"08\/02","volumn":"8764.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"32.56","rise":"-8.41%","time":"08\/03","volumn":"4019.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"33.60","rise":"-5.49%","time":"08\/04","volumn":"6019.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.50","rise":"-5.77%","time":"08\/07","volumn":"4041.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.31","rise":"-6.30%","time":"08\/08","volumn":"4028.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"33.14","rise":"-6.78%","time":"08\/09","volumn":"2689.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.06","rise":"-9.82%","time":"08\/10","volumn":"5107.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.91","rise":"-10.24%","time":"08\/11","volumn":"2975.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"32.40","rise":"-8.86%","time":"08\/14","volumn":"4336.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.89","rise":"-7.48%","time":"08\/15","volumn":"4271.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.33","rise":"-9.06%","time":"08\/16","volumn":"3692.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.52","rise":"-8.52%","time":"08\/17","volumn":"3833.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.43","rise":"-8.78%","time":"08\/18","volumn":"6046.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.33","rise":"-9.06%","time":"08\/21","volumn":"3835.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.62","rise":"-8.24%","time":"08\/22","volumn":"3176.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.01","rise":"-9.96%","time":"08\/23","volumn":"3088.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.89","rise":"-10.30%","time":"08\/24","volumn":"2709.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.52","rise":"-8.52%","time":"08\/25","volumn":"3063.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"34.30","rise":"-3.52%","time":"08\/28","volumn":"9032.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"34.97","rise":"-1.63%","time":"08\/29","volumn":"6063.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"35.34","rise":"-0.59%","time":"08\/30","volumn":"5276.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"36.25","rise":"1.97%","time":"08\/31","volumn":"9417.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.09","rise":"1.52%","time":"09\/01","volumn":"5341.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"35.22","rise":"-0.93%","time":"09\/05","volumn":"7249.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.64","rise":"3.07%","time":"09\/06","volumn":"7893.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"38.00","rise":"6.89%","time":"09\/07","volumn":"7042.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"38.10","rise":"7.17%","time":"09\/08","volumn":"6663.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"38.05","rise":"7.03%","time":"09\/11","volumn":"4450.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"39.03","rise":"9.79%","time":"09\/12","volumn":"5594.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"38.12","rise":"7.23%","time":"09\/13","volumn":"6146.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.03","rise":"6.98%","time":"09\/14","volumn":"5305.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"37.52","rise":"5.54%","time":"09\/15","volumn":"1.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.95","rise":"1.13%","time":"09\/18","volumn":"4046.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.78","rise":"3.46%","time":"09\/19","volumn":"3735.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"37.35","rise":"5.06%","time":"09\/20","volumn":"2973.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"35.72","rise":"0.48%","time":"09\/21","volumn":"1.28\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"36.28","rise":"2.05%","time":"09\/22","volumn":"1.53\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.13","rise":"-6.81%","time":"09\/25","volumn":"1.20\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"34.00","rise":"-4.36%","time":"09\/26","volumn":"5156.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"33.75","rise":"-5.06%","time":"09\/27","volumn":"5211.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.36","rise":"-3.35%","time":"09\/28","volumn":"5659.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"32.77","rise":"-7.82%","time":"09\/29","volumn":"5305.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"32.44","rise":"-8.75%","time":"10\/02","volumn":"4159.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"32.38","rise":"-8.92%","time":"10\/03","volumn":"4423.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"31.78","rise":"-10.60%","time":"10\/04","volumn":"1.23\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"32.24","rise":"-9.31%","time":"10\/05","volumn":"5346.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"32.41","rise":"-8.83%","time":"10\/06","volumn":"4373.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"32.59","rise":"-8.31%","time":"10\/09","volumn":"3144.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.53","rise":"-8.50%","time":"10\/10","volumn":"6928.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"31.27","rise":"-12.04%","time":"10\/11","volumn":"2808.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"30.27","rise":"-14.87%","time":"10\/12","volumn":"6563.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"21.11","rise":"-40.62%","time":"10\/13","volumn":"7.13\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.90","rise":"-32.77%","time":"10\/16","volumn":"1.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.11","rise":"-34.99%","time":"10\/17","volumn":"9716.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.52","rise":"-36.65%","time":"10\/18","volumn":"7028.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"21.31","rise":"-40.06%","time":"10\/19","volumn":"9893.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"20.13","rise":"-43.38%","time":"10\/20","volumn":"1.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"19.75","rise":"-44.44%","time":"10\/23","volumn":"1.04\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"19.64","rise":"-44.75%","time":"10\/24","volumn":"8495.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"19.41","rise":"-45.40%","time":"10\/25","volumn":"9871.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"19.57","rise":"-44.95%","time":"10\/26","volumn":"5117.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"19.20","rise":"-45.99%","time":"10\/27","volumn":"4423.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"19.71","rise":"-44.56%","time":"10\/30","volumn":"9988.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"23.54","rise":"-33.78%","time":"10\/31","volumn":"1.63\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.52","rise":"-31.03%","time":"11\/01","volumn":"1.15\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.63","rise":"-30.72%","time":"11\/02","volumn":"7749.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.92","rise":"-27.09%","time":"11\/03","volumn":"5994.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"24.93","rise":"-29.87%","time":"11\/06","volumn":"5553.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"24.35","rise":"-31.50%","time":"11\/07","volumn":"5146.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.93","rise":"-32.69%","time":"11\/08","volumn":"4092.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.31","rise":"-34.43%","time":"11\/09","volumn":"4151.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"23.78","rise":"-33.11%","time":"11\/10","volumn":"6750.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.23","rise":"-31.84%","time":"11\/13","volumn":"4694.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.09","rise":"-29.42%","time":"11\/14","volumn":"6002.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"25.20","rise":"-29.11%","time":"11\/15","volumn":"6020.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.84","rise":"-27.31%","time":"11\/16","volumn":"5152.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.97","rise":"-24.14%","time":"11\/17","volumn":"9651.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.77","rise":"-21.88%","time":"11\/20","volumn":"6918.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.47","rise":"-22.73%","time":"11\/21","volumn":"5180.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.50","rise":"-19.83%","time":"11\/22","volumn":"3091.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.03","rise":"-18.34%","time":"11\/24","volumn":"2228.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.79","rise":"-19.02%","time":"11\/27","volumn":"3571.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"29.09","rise":"-18.17%","time":"11\/28","volumn":"4090.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.40","rise":"-17.30%","time":"11\/29","volumn":"4160.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.06","rise":"-18.26%","time":"11\/30","volumn":"6521.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.48","rise":"-14.26%","time":"12\/01","volumn":"4319.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"31.25","rise":"-12.10%","time":"12\/04","volumn":"5837.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"32.38","rise":"-8.92%","time":"12\/05","volumn":"6694.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.06","rise":"-9.82%","time":"12\/06","volumn":"4747.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"31.05","rise":"-12.66%","time":"12\/07","volumn":"7761.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.00","rise":"-12.80%","time":"12\/08","volumn":"4918.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.98","rise":"-12.86%","time":"12\/11","volumn":"4143.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.74","rise":"-10.72%","time":"12\/12","volumn":"5405.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"33.32","rise":"-6.27%","time":"12\/13","volumn":"4171.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"33.78","rise":"-4.98%","time":"12\/14","volumn":"6445.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"33.67","rise":"-5.29%","time":"12\/15","volumn":"3.66\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"32.52","rise":"-8.52%","time":"12\/18","volumn":"5014.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"33.47","rise":"-5.85%","time":"12\/19","volumn":"4056.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"32.04","rise":"-9.87%","time":"12\/20","volumn":"3230.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"32.29","rise":"-9.17%","time":"12\/21","volumn":"2803.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"32.14","rise":"-9.59%","time":"12\/22","volumn":"2733.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"33.08","rise":"-6.95%","time":"12\/26","volumn":"1925.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"32.97","rise":"-7.26%","time":"12\/27","volumn":"1491.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"33.33","rise":"-6.24%","time":"12\/28","volumn":"2325.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"32.30","rise":"-9.14%","time":"12\/29","volumn":"4319.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"30.79","rise":"-13.39%","time":"01\/02","volumn":"9123.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"31.21","rise":"-12.21%","time":"01\/03","volumn":"6383.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"31.94","rise":"-10.15%","time":"01\/04","volumn":"3853.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"31.98","rise":"-10.04%","time":"01\/05","volumn":"6962.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.71","rise":"-7.99%","time":"01\/08","volumn":"6041.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.59","rise":"-8.33%","time":"01\/09","volumn":"4060.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"31.87","rise":"-10.35%","time":"01\/10","volumn":"3531.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"31.37","rise":"-11.76%","time":"01\/11","volumn":"2447.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.32","rise":"-11.90%","time":"01\/12","volumn":"2338.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"32.15","rise":"-9.56%","time":"01\/16","volumn":"2518.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"31.89","rise":"-10.30%","time":"01\/17","volumn":"2698.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"31.92","rise":"-10.21%","time":"01\/18","volumn":"1919.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"31.66","rise":"-10.94%","time":"01\/19","volumn":"3157.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"32.53","rise":"-8.50%","time":"01\/22","volumn":"2194.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"31.73","rise":"-10.75%","time":"01\/23","volumn":"3583.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"30.69","rise":"-13.67%","time":"01\/24","volumn":"3358.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.04","rise":"-12.69%","time":"01\/25","volumn":"1906.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.08","rise":"-12.57%","time":"01\/26","volumn":"1514.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"32.27","rise":"-9.23%","time":"01\/29","volumn":"2019.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"31.79","rise":"-10.58%","time":"01\/30","volumn":"2303.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"31.54","rise":"-11.28%","time":"01\/31","volumn":"2526.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"31.29","rise":"-11.98%","time":"02\/01","volumn":"2604.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.17","rise":"-12.32%","time":"02\/02","volumn":"2105.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"30.32","rise":"-14.71%","time":"02\/05","volumn":"2725.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.52","rise":"-11.34%","time":"02\/06","volumn":"2010.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"31.89","rise":"-10.30%","time":"02\/07","volumn":"2534.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"33.70","rise":"-5.20%","time":"02\/08","volumn":"3282.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"33.31","rise":"-6.30%","time":"02\/09","volumn":"2992.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"34.56","rise":"-2.78%","time":"02\/12","volumn":"3333.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"32.87","rise":"-7.54%","time":"02\/13","volumn":"3583.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.89","rise":"-4.67%","time":"02\/14","volumn":"1670.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"35.06","rise":"-1.38%","time":"02\/15","volumn":"4212.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.81","rise":"-4.89%","time":"02\/16","volumn":"2703.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"33.02","rise":"-7.12%","time":"02\/20","volumn":"2631.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"33.00","rise":"-7.17%","time":"02\/21","volumn":"2758.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.45","rise":"-11.53%","time":"02\/22","volumn":"7851.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"32.50","rise":"-8.58%","time":"02\/23","volumn":"3772.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"32.47","rise":"-8.66%","time":"02\/26","volumn":"3427.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"33.48","rise":"-5.82%","time":"02\/27","volumn":"4678.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.26","rise":"-6.44%","time":"02\/28","volumn":"3911.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"32.10","rise":"-9.70%","time":"02\/29","volumn":"3745.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"32.11","rise":"-9.68%","time":"03\/01","volumn":"4362.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"30.87","rise":"-13.16%","time":"03\/04","volumn":"3249.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.75","rise":"-13.50%","time":"03\/05","volumn":"3560.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"30.68","rise":"-13.70%","time":"03\/06","volumn":"2815.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.04","rise":"-12.69%","time":"03\/07","volumn":"2326.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"31.09","rise":"-12.55%","time":"03\/08","volumn":"2296.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.78","rise":"-13.42%","time":"03\/11","volumn":"3041.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"30.42","rise":"-14.43%","time":"03\/12","volumn":"7070.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"29.93","rise":"-15.81%","time":"03\/13","volumn":"4807.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.36","rise":"-11.79%","time":"03\/14","volumn":"5551.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"31.98","rise":"-10.04%","time":"03\/15","volumn":"2.00\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"31.59","rise":"-11.14%","time":"03\/18","volumn":"3678.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.33","rise":"-9.06%","time":"03\/19","volumn":"2461.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"33.65","rise":"-5.36%","time":"03\/20","volumn":"2808.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"33.55","rise":"-5.63%","time":"03\/21","volumn":"4211.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.31","rise":"-6.30%","time":"03\/22","volumn":"1586.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"32.60","rise":"-8.30%","time":"03\/25","volumn":"2141.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.02","rise":"-9.93%","time":"03\/26","volumn":"2218.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"33.52","rise":"-5.71%","time":"03\/27","volumn":"2581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"33.58","rise":"-5.54%","time":"03\/28","volumn":"3035.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"33.01","rise":"-7.14%","time":"04\/01","volumn":"2691.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.70","rise":"-8.02%","time":"04\/02","volumn":"2853.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"31.70","rise":"-10.83%","time":"04\/03","volumn":"3787.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"31.23","rise":"-12.15%","time":"04\/04","volumn":"3400.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"30.65","rise":"-13.78%","time":"04\/05","volumn":"3307.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.84","rise":"-16.06%","time":"04\/08","volumn":"9852.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"30.86","rise":"-13.19%","time":"04\/09","volumn":"3924.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"29.37","rise":"-17.38%","time":"04\/10","volumn":"3615.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.26","rise":"-12.07%","time":"04\/11","volumn":"4186.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"29.50","rise":"-17.02%","time":"04\/12","volumn":"4156.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"29.52","rise":"-16.96%","time":"04\/15","volumn":"3468.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"29.78","rise":"-16.23%","time":"04\/16","volumn":"3141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"29.19","rise":"-17.89%","time":"04\/17","volumn":"3640.00"}],"points":"240"}}