360搜索

{"amount":"1444.20\u4e07","changeAmount":"-0.05","close":"24.34","currentPrice":"24.29","currenttime":"2024-04-20 04:00:10","e":{"@attributes":{"datetime":"2024-04-20 04:00:10","e1":"24.29","e2":"-0.05","e3":"(-0.21%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["26.48","25.94","25.39","24.84","24.30"]},"cyrate":{"o":["0.23%","-1.84%","-3.90%","-5.96%","-8.02%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.42","rise":"0","time":"02:35","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.45","rise":"0.11%","time":"02:40","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.40","rise":"-0.08%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.32","rise":"-0.38%","time":"02:50","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.32","rise":"-0.38%","time":"02:55","volumn":"18.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.26","rise":"-0.61%","time":"03:00","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.20","rise":"-0.83%","time":"03:05","volumn":"41.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.22","rise":"-0.76%","time":"03:10","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.29","rise":"-0.49%","time":"03:15","volumn":"73.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.30","rise":"-0.45%","time":"03:20","volumn":"31.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.27","rise":"-0.57%","time":"03:25","volumn":"54.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.24","rise":"-0.68%","time":"03:30","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.30","rise":"-0.45%","time":"03:35","volumn":"50.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.30","rise":"-0.45%","time":"03:40","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.41","rise":"-0.04%","time":"03:45","volumn":"113.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.48","rise":"0.23%","time":"03:50","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.42","rise":"0.00%","time":"03:55","volumn":"160.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.45","rise":"0.11%","time":"04:00","volumn":"1286.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.14","rise":"-1.06%","time":"21:35","volumn":"128.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.11","rise":"-1.17%","time":"21:40","volumn":"55.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.99","rise":"-1.64%","time":"21:45","volumn":"78.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.95","rise":"-1.76%","time":"21:50","volumn":"32.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.08","rise":"-1.29%","time":"21:55","volumn":"79.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.99","rise":"-1.63%","time":"22:00","volumn":"15.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-2.12%","time":"22:05","volumn":"45.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.78","rise":"-2.42%","time":"22:10","volumn":"49.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.82","rise":"-2.29%","time":"22:15","volumn":"56.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.90","rise":"-1.97%","time":"22:20","volumn":"46.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.79","rise":"-2.38%","time":"22:25","volumn":"23.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.79","rise":"-2.40%","time":"22:30","volumn":"80.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-2.18%","time":"22:35","volumn":"42.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-2.21%","time":"22:40","volumn":"55.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.81","rise":"-2.31%","time":"22:45","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.79","rise":"-2.38%","time":"22:50","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.68","rise":"-2.80%","time":"22:55","volumn":"23.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.66","rise":"-2.88%","time":"23:00","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.66","rise":"-2.86%","time":"23:05","volumn":"53.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.59","rise":"-3.14%","time":"23:10","volumn":"98.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.61","rise":"-3.07%","time":"23:15","volumn":"53.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.45","rise":"-3.69%","time":"23:20","volumn":"68.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.41","rise":"-3.82%","time":"23:25","volumn":"40.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.50","rise":"-3.50%","time":"23:30","volumn":"73.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.57","rise":"-3.22%","time":"23:35","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.53","rise":"-3.37%","time":"23:40","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.67","rise":"-2.84%","time":"23:45","volumn":"296.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.68","rise":"-2.80%","time":"23:50","volumn":"16.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.02","rise":"-1.50%","time":"23:55","volumn":"62.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.04","rise":"-1.44%","time":"00:00","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.17","rise":"-0.95%","time":"00:05","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.25","rise":"-0.62%","time":"00:10","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.17","rise":"-0.95%","time":"00:15","volumn":"116.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.99","rise":"-1.63%","time":"00:20","volumn":"157.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.94","rise":"-1.82%","time":"00:25","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.99","rise":"-1.63%","time":"00:30","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.04","rise":"-1.44%","time":"00:35","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.98","rise":"-1.65%","time":"00:40","volumn":"34.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.05","rise":"-1.40%","time":"00:45","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.97","rise":"-1.70%","time":"00:50","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.97","rise":"-1.71%","time":"00:55","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.00","rise":"-1.59%","time":"01:00","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.98","rise":"-1.65%","time":"01:05","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.07","rise":"-1.32%","time":"01:10","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.19","rise":"-0.87%","time":"01:15","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.00","rise":"-1.59%","time":"01:20","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.91","rise":"-1.93%","time":"01:25","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.84","rise":"-2.18%","time":"01:30","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.91","rise":"-1.95%","time":"01:35","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.84","rise":"-2.20%","time":"01:40","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.84","rise":"-2.20%","time":"01:45","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.64","rise":"-2.95%","time":"01:50","volumn":"165.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.63","rise":"-2.99%","time":"01:55","volumn":"53.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.75","rise":"-2.54%","time":"02:00","volumn":"99.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.68","rise":"-2.80%","time":"02:05","volumn":"62.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.64","rise":"-2.93%","time":"02:10","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.59","rise":"-3.12%","time":"02:15","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.60","rise":"-3.09%","time":"02:20","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.33%","time":"02:25","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.57","rise":"-3.21%","time":"02:30","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.61","rise":"-3.05%","time":"02:35","volumn":"68.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.56","rise":"-3.26%","time":"02:40","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.49","rise":"-3.52%","time":"02:45","volumn":"39.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.33%","time":"02:50","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.53","rise":"-3.35%","time":"02:55","volumn":"95.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.35%","time":"03:00","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.52","rise":"-3.39%","time":"03:05","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.55","rise":"-3.29%","time":"03:10","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.33%","time":"03:15","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.42","rise":"-3.79%","time":"03:20","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.55","rise":"-3.29%","time":"03:25","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.49","rise":"-3.52%","time":"03:30","volumn":"66.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.50","rise":"-3.48%","time":"03:35","volumn":"114.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.59","rise":"-3.12%","time":"03:40","volumn":"68.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.33%","time":"03:45","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.61","rise":"-3.07%","time":"03:50","volumn":"110.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.64","rise":"-2.97%","time":"03:55","volumn":"360.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-3.33%","time":"04:00","volumn":"2026.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.29","rise":"-4.28%","time":"21:35","volumn":"195.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.30","rise":"-4.24%","time":"21:40","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.14","rise":"-4.84%","time":"21:45","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.03","rise":"-5.26%","time":"21:50","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.95","rise":"-5.56%","time":"21:55","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.12","rise":"-4.90%","time":"22:00","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.24","rise":"-4.47%","time":"22:05","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.29","rise":"-4.30%","time":"22:10","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.29","rise":"-4.28%","time":"22:15","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.40","rise":"-3.86%","time":"22:20","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.38","rise":"-3.94%","time":"22:25","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-4.03%","time":"22:30","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.24","rise":"-4.47%","time":"22:35","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.32","rise":"-4.16%","time":"22:40","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.35","rise":"-4.05%","time":"22:45","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-4.01%","time":"22:50","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.32","rise":"-4.16%","time":"22:55","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.25","rise":"-4.43%","time":"23:00","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.28","rise":"-4.31%","time":"23:05","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.30","rise":"-4.24%","time":"23:10","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.33","rise":"-4.13%","time":"23:15","volumn":"65.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-4.01%","time":"23:20","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.44","rise":"-3.71%","time":"23:25","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.42","rise":"-3.79%","time":"23:30","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.40","rise":"-3.86%","time":"23:35","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.43","rise":"-3.75%","time":"23:40","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.45","rise":"-3.67%","time":"23:45","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.38","rise":"-3.94%","time":"23:50","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.42","rise":"-3.78%","time":"23:55","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.43","rise":"-3.75%","time":"00:00","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.35","rise":"-4.05%","time":"00:05","volumn":"118.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.39","rise":"-3.90%","time":"00:10","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.38","rise":"-3.96%","time":"00:15","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.33","rise":"-4.13%","time":"00:20","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-4.35%","time":"00:25","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-4.28%","time":"00:30","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-4.43%","time":"00:35","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.28","rise":"-4.31%","time":"00:40","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-4.33%","time":"00:45","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-4.43%","time":"00:50","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-4.37%","time":"00:55","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.26","rise":"-4.39%","time":"01:00","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-4.28%","time":"01:05","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"-4.24%","time":"01:10","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"-4.24%","time":"01:15","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-4.28%","time":"01:20","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.32","rise":"-4.16%","time":"01:25","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-4.28%","time":"01:30","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.10","rise":"-5.00%","time":"01:35","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-4.79%","time":"01:40","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-4.81%","time":"01:45","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.13","rise":"-4.88%","time":"01:50","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-4.69%","time":"01:55","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-4.77%","time":"02:00","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.10","rise":"-5.00%","time":"02:05","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.26","rise":"-4.39%","time":"02:10","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"-4.73%","time":"02:15","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.00","rise":"-5.36%","time":"02:20","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.93","rise":"-5.64%","time":"02:25","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.94","rise":"-5.60%","time":"02:30","volumn":"140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.00","rise":"-5.37%","time":"02:35","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.03","rise":"-5.26%","time":"02:40","volumn":"229.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.12","rise":"-4.92%","time":"02:45","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.05","rise":"-5.19%","time":"02:50","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.05","rise":"-5.20%","time":"02:55","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.05","rise":"-5.20%","time":"03:00","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.95","rise":"-5.58%","time":"03:05","volumn":"45.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.90","rise":"-5.75%","time":"03:10","volumn":"125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.96","rise":"-5.53%","time":"03:15","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.89","rise":"-5.77%","time":"03:20","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.88","rise":"-5.83%","time":"03:25","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.91","rise":"-5.73%","time":"03:30","volumn":"52.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.79","rise":"-6.16%","time":"03:35","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.84","rise":"-6.00%","time":"03:40","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.81","rise":"-6.09%","time":"03:45","volumn":"242.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.81","rise":"-6.09%","time":"03:50","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.73","rise":"-6.40%","time":"03:55","volumn":"356.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.76","rise":"-6.28%","time":"04:00","volumn":"1423.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.86","rise":"-5.90%","time":"21:35","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.76","rise":"-6.28%","time":"21:40","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.66","rise":"-6.66%","time":"21:45","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.72","rise":"-6.43%","time":"21:50","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.91","rise":"-5.72%","time":"21:55","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.94","rise":"-5.60%","time":"22:00","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.64","rise":"-6.72%","time":"22:05","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.62","rise":"-6.81%","time":"22:10","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.66","rise":"-6.64%","time":"22:15","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.73","rise":"-6.40%","time":"22:20","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.78","rise":"-6.21%","time":"22:25","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.82","rise":"-6.06%","time":"22:30","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.75","rise":"-6.32%","time":"22:35","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.73","rise":"-6.40%","time":"22:40","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.84","rise":"-5.98%","time":"22:45","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.85","rise":"-5.95%","time":"22:50","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.73","rise":"-6.40%","time":"22:55","volumn":"53.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.75","rise":"-6.32%","time":"23:00","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.87","rise":"-5.87%","time":"23:05","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.79","rise":"-6.17%","time":"23:10","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.80","rise":"-6.13%","time":"23:15","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.69","rise":"-6.55%","time":"23:20","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.77","rise":"-6.24%","time":"23:25","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.76","rise":"-6.28%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.79","rise":"-6.17%","time":"23:35","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.82","rise":"-6.07%","time":"23:40","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.82","rise":"-6.06%","time":"23:45","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.85","rise":"-5.94%","time":"23:50","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.93","rise":"-5.64%","time":"23:55","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.01","rise":"-5.34%","time":"00:00","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.98","rise":"-5.45%","time":"00:05","volumn":"96.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.91","rise":"-5.72%","time":"00:10","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-4.86%","time":"00:15","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"-4.71%","time":"00:20","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"-4.73%","time":"00:25","volumn":"120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"-4.69%","time":"00:30","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"-4.67%","time":"00:35","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"-4.54%","time":"00:40","volumn":"203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.13","rise":"-4.90%","time":"00:45","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.10","rise":"-5.00%","time":"00:50","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-4.50%","time":"00:55","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"-4.71%","time":"01:00","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-4.50%","time":"01:05","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"-4.16%","time":"01:10","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.41","rise":"-3.84%","time":"01:15","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.42","rise":"-3.79%","time":"01:20","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.47","rise":"-3.60%","time":"01:25","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.54","rise":"-3.35%","time":"01:30","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.49","rise":"-3.52%","time":"01:35","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.49","rise":"-3.52%","time":"01:40","volumn":"39.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.45","rise":"-3.67%","time":"01:45","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.38","rise":"-3.94%","time":"01:50","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.38","rise":"-3.96%","time":"01:55","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.41","rise":"-3.82%","time":"02:00","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.40","rise":"-3.86%","time":"02:05","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.39","rise":"-3.92%","time":"02:10","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-4.28%","time":"02:15","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"-4.31%","time":"02:20","volumn":"87.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"-4.39%","time":"02:25","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"-4.31%","time":"02:30","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"-4.24%","time":"02:35","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-4.28%","time":"02:40","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.43","rise":"-3.75%","time":"02:45","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.44","rise":"-3.71%","time":"02:50","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-4.28%","time":"02:55","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-4.50%","time":"03:00","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"-4.75%","time":"03:05","volumn":"39.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-4.28%","time":"03:10","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-4.30%","time":"03:15","volumn":"78.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"-4.13%","time":"03:20","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-4.28%","time":"03:25","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"-4.31%","time":"03:30","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"-4.41%","time":"03:35","volumn":"99.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.11","rise":"-4.94%","time":"03:40","volumn":"61.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-4.84%","time":"03:45","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.13","rise":"-4.88%","time":"03:50","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.12","rise":"-4.92%","time":"03:55","volumn":"169.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.04","rise":"-5.22%","time":"04:00","volumn":"1063.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.94","rise":"-5.60%","time":"21:35","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.69","rise":"-6.55%","time":"21:40","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.74","rise":"-6.36%","time":"21:45","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.84","rise":"-5.98%","time":"21:50","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.82","rise":"-6.05%","time":"21:55","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.95","rise":"-5.55%","time":"22:00","volumn":"69.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.98","rise":"-5.45%","time":"22:05","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.05","rise":"-5.19%","time":"22:10","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-4.84%","time":"22:15","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.15","rise":"-4.81%","time":"22:20","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.13","rise":"-4.88%","time":"22:25","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"-4.71%","time":"22:30","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.13","rise":"-4.88%","time":"22:35","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"-4.71%","time":"22:40","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"-4.16%","time":"22:45","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"-4.14%","time":"22:50","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"-4.31%","time":"22:55","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"-4.43%","time":"23:00","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"-4.73%","time":"23:05","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"-4.77%","time":"23:10","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"-4.77%","time":"23:15","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.11","rise":"-4.96%","time":"23:20","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.11","rise":"-4.96%","time":"23:25","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.05","rise":"-5.19%","time":"23:30","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.04","rise":"-5.22%","time":"23:35","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.03","rise":"-5.26%","time":"23:40","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.03","rise":"-5.26%","time":"23:45","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.04","rise":"-5.24%","time":"23:50","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.05","rise":"-5.17%","time":"23:55","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.06","rise":"-5.15%","time":"00:00","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.07","rise":"-5.11%","time":"00:05","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.08","rise":"-5.07%","time":"00:10","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.13","rise":"-4.88%","time":"00:15","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.14","rise":"-4.86%","time":"00:20","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.16","rise":"-4.77%","time":"00:25","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.15","rise":"-4.81%","time":"00:30","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.02","rise":"-5.28%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.10","rise":"-5.00%","time":"00:40","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.04","rise":"-5.22%","time":"00:45","volumn":"139.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.02","rise":"-5.30%","time":"00:50","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.02","rise":"-5.30%","time":"00:55","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.07","rise":"-5.13%","time":"01:00","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.00","rise":"-5.37%","time":"01:05","volumn":"108.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.02","rise":"-5.30%","time":"01:10","volumn":"266.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.94","rise":"-5.60%","time":"01:15","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.80","rise":"-6.15%","time":"01:20","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.66","rise":"-6.66%","time":"01:25","volumn":"84.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.81","rise":"-6.09%","time":"01:30","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.77","rise":"-6.26%","time":"01:35","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.69","rise":"-6.55%","time":"01:40","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.73","rise":"-6.38%","time":"01:45","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.66","rise":"-6.68%","time":"01:50","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"-7.36%","time":"01:55","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"-7.34%","time":"02:00","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"-7.83%","time":"02:05","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"-8.02%","time":"02:10","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"-7.99%","time":"02:15","volumn":"148.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"-7.38%","time":"02:20","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"-7.31%","time":"02:25","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"-7.42%","time":"02:30","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.38","rise":"-7.73%","time":"02:35","volumn":"141.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.42","rise":"-7.57%","time":"02:40","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"-7.36%","time":"02:45","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"-7.38%","time":"02:50","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"-7.42%","time":"02:55","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"-7.46%","time":"03:00","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"-7.32%","time":"03:05","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.51","rise":"-7.23%","time":"03:10","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.51","rise":"-7.23%","time":"03:15","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.50","rise":"-7.27%","time":"03:20","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.55","rise":"-7.08%","time":"03:25","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"-7.13%","time":"03:30","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.55","rise":"-7.08%","time":"03:35","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"-7.42%","time":"03:40","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"-7.46%","time":"03:45","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"-7.49%","time":"03:50","volumn":"128.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"-7.83%","time":"03:55","volumn":"389.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"-7.87%","time":"04:00","volumn":"2142.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.77","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.12","ratio":"-0.88%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.65","ratio":"-2.07%"}],"marketCapitalization":"17.56\u4ebf","maxPrice":"24.58","minPrice":"23.94","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["28.50","27.46","26.42","25.38","24.34"]},"cyrate":{"o":["3.60%","-0.18%","-3.96%","-7.74%","-11.52%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.51","rise":"0","time":"03\/21","volumn":"1.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.77","rise":"-2.69%","time":"03\/22","volumn":"5826.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.51","rise":"-7.27%","time":"03\/25","volumn":"5667.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.65","rise":"-6.76%","time":"03\/26","volumn":"6757.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.63","rise":"-3.20%","time":"03\/27","volumn":"6596.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.00","rise":"-1.85%","time":"03\/28","volumn":"5664.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.33","rise":"-4.29%","time":"04\/01","volumn":"6692.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.08","rise":"-8.83%","time":"04\/02","volumn":"6943.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"24.89","rise":"-9.52%","time":"04\/03","volumn":"5679.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.05","rise":"-5.31%","time":"04\/04","volumn":"6724.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.92","rise":"-2.14%","time":"04\/05","volumn":"8870.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"27.31","rise":"-0.73%","time":"04\/08","volumn":"6348.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"28.50","rise":"3.60%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"27.51","rise":"0.00%","time":"04\/10","volumn":"7001.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.38","rise":"-0.47%","time":"04\/11","volumn":"4519.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.45","rise":"-3.85%","time":"04\/12","volumn":"4314.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.54","rise":"-7.16%","time":"04\/15","volumn":"7082.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-10.00%","time":"04\/16","volumn":"5539.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.04","rise":"-8.98%","time":"04\/17","volumn":"4878.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.34","rise":"-11.52%","time":"04\/18","volumn":"6724.00"}],"points":"20"},"open":"24.18","priceChangeRatio":"-0.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Schrodinger","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["24.57","24.42","24.27","24.11","23.96"]},"cyrate":{"o":["0.94%","0.32%","-0.31%","-0.93%","-1.56%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.15","rise":"-0.78%","time":"21:31","volumn":"192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.21","rise":"-0.51%","time":"21:32","volumn":"210.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"-0.16%","time":"21:33","volumn":"229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.37","rise":"0.11%","time":"21:34","volumn":"243.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"21:35","volumn":"245.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"21:36","volumn":"295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.45%","time":"21:37","volumn":"300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.45%","time":"21:38","volumn":"304.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.24","rise":"-0.41%","time":"21:39","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-0.35%","time":"21:40","volumn":"309.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.45%","time":"21:41","volumn":"319.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-0.25%","time":"21:42","volumn":"330.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-0.25%","time":"21:43","volumn":"335.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"21:44","volumn":"339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"21:45","volumn":"339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.00%","time":"21:46","volumn":"366.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.42","rise":"0.34%","time":"21:47","volumn":"372.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"0.49%","time":"21:48","volumn":"375.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"0.82%","time":"21:49","volumn":"438.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.53","rise":"0.78%","time":"21:50","volumn":"443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"0.53%","time":"21:51","volumn":"456.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"21:52","volumn":"460.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.50","rise":"0.66%","time":"21:53","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.50","rise":"0.66%","time":"21:54","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.45%","time":"21:55","volumn":"483.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.55%","time":"21:56","volumn":"485.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.55%","time":"21:57","volumn":"486.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"21:58","volumn":"493.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"21:59","volumn":"493.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"22:00","volumn":"495.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"22:01","volumn":"496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"22:02","volumn":"497.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"22:03","volumn":"498.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"22:04","volumn":"505.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"0.51%","time":"22:05","volumn":"514.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.52","rise":"0.74%","time":"22:06","volumn":"528.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.57","rise":"0.94%","time":"22:07","volumn":"549.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.57","rise":"0.94%","time":"22:08","volumn":"567.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.57","rise":"0.94%","time":"22:09","volumn":"569.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.55","rise":"0.84%","time":"22:10","volumn":"586.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.58%","time":"22:11","volumn":"592.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"0.82%","time":"22:12","volumn":"594.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"0.82%","time":"22:13","volumn":"595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.43","rise":"0.37%","time":"22:14","volumn":"609.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"22:15","volumn":"621.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"22:16","volumn":"625.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.51","rise":"0.70%","time":"22:17","volumn":"631.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.53","rise":"0.78%","time":"22:18","volumn":"633.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.53","rise":"0.78%","time":"22:19","volumn":"635.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"22:20","volumn":"650.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.47%","time":"22:21","volumn":"657.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.51","rise":"0.70%","time":"22:22","volumn":"686.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.51","rise":"0.70%","time":"22:23","volumn":"689.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.51","rise":"0.70%","time":"22:24","volumn":"696.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.58%","time":"22:25","volumn":"704.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.55%","time":"22:26","volumn":"709.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"0.52%","time":"22:27","volumn":"716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"22:28","volumn":"728.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"0.53%","time":"22:29","volumn":"733.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.53","rise":"0.78%","time":"22:30","volumn":"741.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.57","rise":"0.93%","time":"22:31","volumn":"763.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.57","rise":"0.93%","time":"22:32","volumn":"765.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.56","rise":"0.90%","time":"22:33","volumn":"767.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"0.82%","time":"22:34","volumn":"770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.55","rise":"0.86%","time":"22:35","volumn":"777.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.54","rise":"0.82%","time":"22:36","volumn":"779.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.50","rise":"0.64%","time":"22:37","volumn":"799.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"0.49%","time":"22:38","volumn":"803.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.43%","time":"22:39","volumn":"812.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"22:40","volumn":"815.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"0.53%","time":"22:41","volumn":"850.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"0.51%","time":"22:42","volumn":"851.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.45%","time":"22:43","volumn":"855.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"0.49%","time":"22:44","volumn":"856.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.43%","time":"22:45","volumn":"882.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.58%","time":"22:46","volumn":"890.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"22:47","volumn":"920.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.58%","time":"22:48","volumn":"935.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.45%","time":"22:49","volumn":"955.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"22:50","volumn":"962.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.43","rise":"0.37%","time":"22:51","volumn":"973.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.43","rise":"0.39%","time":"22:52","volumn":"988.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.43","rise":"0.39%","time":"22:53","volumn":"991.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.46","rise":"0.51%","time":"22:54","volumn":"993.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"0.52%","time":"22:55","volumn":"995.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.47","rise":"0.52%","time":"22:56","volumn":"997.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"22:57","volumn":"999.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.44","rise":"0.41%","time":"22:58","volumn":"1005.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.39","rise":"0.21%","time":"22:59","volumn":"1013.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.41","rise":"0.29%","time":"23:00","volumn":"1018.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.38","rise":"0.16%","time":"23:01","volumn":"1030.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.39","rise":"0.18%","time":"23:02","volumn":"1039.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.39","rise":"0.18%","time":"23:03","volumn":"1039.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"-0.08%","time":"23:04","volumn":"1172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"23:05","volumn":"1186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:06","volumn":"1219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.26%","time":"23:07","volumn":"1227.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.26%","time":"23:08","volumn":"1233.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.26%","time":"23:09","volumn":"1236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.26%","time":"23:10","volumn":"1236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.48","rise":"0.58%","time":"23:11","volumn":"1242.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.43%","time":"23:12","volumn":"1266.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"23:13","volumn":"1277.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"23:14","volumn":"1281.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"23:15","volumn":"1286.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"23:16","volumn":"1286.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"23:17","volumn":"1287.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.49","rise":"0.62%","time":"23:18","volumn":"1290.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.47%","time":"23:19","volumn":"1296.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.47%","time":"23:20","volumn":"1298.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.45","rise":"0.47%","time":"23:21","volumn":"1298.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.43","rise":"0.37%","time":"23:22","volumn":"1303.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.42","rise":"0.33%","time":"23:23","volumn":"1309.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.42","rise":"0.33%","time":"23:24","volumn":"1311.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:25","volumn":"1315.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:26","volumn":"1317.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:27","volumn":"1320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:28","volumn":"1320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:29","volumn":"1322.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.08%","time":"23:30","volumn":"1346.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.10%","time":"23:31","volumn":"1347.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"-0.08%","time":"23:32","volumn":"1352.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"-0.08%","time":"23:33","volumn":"1352.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"-0.08%","time":"23:34","volumn":"1352.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.06%","time":"23:35","volumn":"1355.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.06%","time":"23:36","volumn":"1359.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"-0.04%","time":"23:37","volumn":"1373.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.08%","time":"23:38","volumn":"1383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.08%","time":"23:39","volumn":"1383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.08%","time":"23:40","volumn":"1383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.08%","time":"23:41","volumn":"1384.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.08%","time":"23:42","volumn":"1384.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"-0.08%","time":"23:43","volumn":"1399.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"-0.08%","time":"23:44","volumn":"1404.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"23:45","volumn":"1409.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"23:46","volumn":"1411.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.35","rise":"0.04%","time":"23:47","volumn":"1411.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.37","rise":"0.12%","time":"23:48","volumn":"1418.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.39","rise":"0.21%","time":"23:49","volumn":"1422.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.38","rise":"0.16%","time":"23:50","volumn":"1453.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.10%","time":"23:51","volumn":"1457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.39","rise":"0.21%","time":"23:52","volumn":"1471.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.41","rise":"0.29%","time":"23:53","volumn":"1477.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.41","rise":"0.29%","time":"23:54","volumn":"1477.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.43","rise":"0.37%","time":"23:55","volumn":"1496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:56","volumn":"1503.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:57","volumn":"1504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.39","rise":"0.23%","time":"23:58","volumn":"1514.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.40","rise":"0.25%","time":"23:59","volumn":"1519.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.40","rise":"0.25%","time":"00:00","volumn":"1520.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.39","rise":"0.18%","time":"00:01","volumn":"1521.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.41","rise":"0.29%","time":"00:02","volumn":"1528.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.40","rise":"0.25%","time":"00:03","volumn":"1543.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.34","rise":"0.00%","time":"00:04","volumn":"1548.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.34","rise":"0.00%","time":"00:05","volumn":"1549.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.37","rise":"0.12%","time":"00:06","volumn":"1559.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.37","rise":"0.12%","time":"00:07","volumn":"1568.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"00:08","volumn":"1572.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"00:09","volumn":"1579.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.15%","time":"00:10","volumn":"1580.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.27%","time":"00:11","volumn":"1590.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"-0.33%","time":"00:12","volumn":"1591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"-0.33%","time":"00:13","volumn":"1591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"00:14","volumn":"1602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"00:15","volumn":"1638.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"00:16","volumn":"1649.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"-0.25%","time":"00:17","volumn":"1663.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"00:18","volumn":"1673.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.39%","time":"00:19","volumn":"1681.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.39%","time":"00:20","volumn":"1681.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"00:21","volumn":"1687.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"00:22","volumn":"1687.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"00:23","volumn":"1688.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"00:24","volumn":"1701.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"00:25","volumn":"1717.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"00:26","volumn":"1756.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"00:27","volumn":"1757.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"00:28","volumn":"1757.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.47%","time":"00:29","volumn":"1764.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.58%","time":"00:30","volumn":"1770.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"00:31","volumn":"1777.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"00:32","volumn":"1778.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"00:33","volumn":"1778.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"00:34","volumn":"1780.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"00:35","volumn":"1785.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"-0.33%","time":"00:36","volumn":"1791.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"00:37","volumn":"1800.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.35%","time":"00:38","volumn":"1811.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.35%","time":"00:39","volumn":"1811.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.35%","time":"00:40","volumn":"1811.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.35%","time":"00:41","volumn":"1811.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"00:42","volumn":"1813.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"00:43","volumn":"1815.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"00:44","volumn":"1821.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"00:45","volumn":"1836.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"00:46","volumn":"1838.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"00:47","volumn":"1841.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"00:48","volumn":"1844.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"00:49","volumn":"1844.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"00:50","volumn":"1862.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.35","rise":"0.04%","time":"00:51","volumn":"1874.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.35","rise":"0.04%","time":"00:52","volumn":"1874.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"00:53","volumn":"1883.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"00:54","volumn":"1885.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"00:55","volumn":"1905.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"00:56","volumn":"1911.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"00:57","volumn":"1916.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"-0.04%","time":"00:58","volumn":"1923.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.34","rise":"0.00%","time":"00:59","volumn":"1927.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"01:00","volumn":"1941.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"01:01","volumn":"1941.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.39","rise":"0.21%","time":"01:02","volumn":"2004.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.41","rise":"0.27%","time":"01:03","volumn":"2005.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.38","rise":"0.16%","time":"01:04","volumn":"2019.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"01:05","volumn":"2027.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"-0.04%","time":"01:06","volumn":"2034.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"-0.04%","time":"01:07","volumn":"2038.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.34","rise":"0.00%","time":"01:08","volumn":"2039.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.37","rise":"0.12%","time":"01:09","volumn":"2043.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.37","rise":"0.12%","time":"01:10","volumn":"2046.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.34","rise":"-0.02%","time":"01:11","volumn":"2052.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.34","rise":"-0.02%","time":"01:12","volumn":"2054.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"-0.04%","time":"01:13","volumn":"2055.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"-0.04%","time":"01:14","volumn":"2059.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"01:15","volumn":"2068.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"01:16","volumn":"2078.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.18%","time":"01:17","volumn":"2079.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"01:18","volumn":"2086.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"01:19","volumn":"2088.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"01:20","volumn":"2092.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"01:21","volumn":"2117.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"01:22","volumn":"2119.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"-0.25%","time":"01:23","volumn":"2139.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.18%","time":"01:24","volumn":"2141.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"01:25","volumn":"2145.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"01:26","volumn":"2155.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"01:27","volumn":"2157.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"-0.25%","time":"01:28","volumn":"2163.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.31%","time":"01:29","volumn":"2167.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"-0.33%","time":"01:30","volumn":"2183.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.27%","time":"01:31","volumn":"2187.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"01:32","volumn":"2197.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"-0.33%","time":"01:33","volumn":"2201.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"01:34","volumn":"2204.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"01:35","volumn":"2205.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"01:36","volumn":"2218.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.39%","time":"01:37","volumn":"2221.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.39%","time":"01:38","volumn":"2227.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.39%","time":"01:39","volumn":"2227.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"01:40","volumn":"2239.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"01:41","volumn":"2256.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.51%","time":"01:42","volumn":"2264.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"01:43","volumn":"2268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"01:44","volumn":"2268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"01:45","volumn":"2274.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"01:46","volumn":"2289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"01:47","volumn":"2295.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"01:48","volumn":"2300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"01:49","volumn":"2308.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"01:50","volumn":"2316.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"01:51","volumn":"2321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"01:52","volumn":"2327.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"01:53","volumn":"2328.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"01:54","volumn":"2328.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.35","rise":"0.04%","time":"01:55","volumn":"2335.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"-0.04%","time":"01:56","volumn":"2347.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"01:57","volumn":"2362.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"01:58","volumn":"2370.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"01:59","volumn":"2374.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"02:00","volumn":"2376.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.39%","time":"02:01","volumn":"2398.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"02:02","volumn":"2406.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.19","rise":"-0.60%","time":"02:03","volumn":"2411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"02:04","volumn":"2437.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"02:05","volumn":"2450.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.58%","time":"02:06","volumn":"2456.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.16","rise":"-0.72%","time":"02:07","volumn":"2477.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.58%","time":"02:08","volumn":"2490.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.52%","time":"02:09","volumn":"2499.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.52%","time":"02:10","volumn":"2504.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.52%","time":"02:11","volumn":"2506.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.52%","time":"02:12","volumn":"2506.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"02:13","volumn":"2508.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.21","rise":"-0.53%","time":"02:14","volumn":"2521.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.58%","time":"02:15","volumn":"2538.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.58%","time":"02:16","volumn":"2539.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.55%","time":"02:17","volumn":"2541.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"02:18","volumn":"2550.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.58%","time":"02:19","volumn":"2552.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"02:20","volumn":"2564.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"02:21","volumn":"2587.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.35%","time":"02:22","volumn":"2589.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.44%","time":"02:23","volumn":"2606.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.22","rise":"-0.49%","time":"02:24","volumn":"2616.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"02:25","volumn":"2620.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.20","rise":"-0.58%","time":"02:26","volumn":"2622.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.19","rise":"-0.62%","time":"02:27","volumn":"2633.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.19","rise":"-0.62%","time":"02:28","volumn":"2634.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.17","rise":"-0.70%","time":"02:29","volumn":"2647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.17","rise":"-0.70%","time":"02:30","volumn":"2652.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.14","rise":"-0.84%","time":"02:31","volumn":"2660.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.16","rise":"-0.74%","time":"02:32","volumn":"2679.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.16","rise":"-0.74%","time":"02:33","volumn":"2679.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.15","rise":"-0.78%","time":"02:34","volumn":"2691.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.17","rise":"-0.70%","time":"02:35","volumn":"2698.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.15","rise":"-0.78%","time":"02:36","volumn":"2701.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.14","rise":"-0.82%","time":"02:37","volumn":"2709.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.14","rise":"-0.82%","time":"02:38","volumn":"2713.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.05","rise":"-1.19%","time":"02:39","volumn":"2803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.05","rise":"-1.19%","time":"02:40","volumn":"2804.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.98","rise":"-1.48%","time":"02:41","volumn":"2971.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.98","rise":"-1.48%","time":"02:42","volumn":"2976.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.99","rise":"-1.44%","time":"02:43","volumn":"2991.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.98","rise":"-1.48%","time":"02:44","volumn":"2995.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.98","rise":"-1.48%","time":"02:45","volumn":"3003.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.98","rise":"-1.50%","time":"02:46","volumn":"3005.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.96","rise":"-1.56%","time":"02:47","volumn":"3028.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.96","rise":"-1.56%","time":"02:48","volumn":"3031.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"23.96","rise":"-1.56%","time":"02:49","volumn":"3032.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.00","rise":"-1.42%","time":"02:50","volumn":"3049.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.00","rise":"-1.42%","time":"02:51","volumn":"3051.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.00","rise":"-1.40%","time":"02:52","volumn":"3053.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.00","rise":"-1.40%","time":"02:53","volumn":"3055.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.00","rise":"-1.40%","time":"02:54","volumn":"3058.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.01","rise":"-1.36%","time":"02:55","volumn":"3063.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.05","rise":"-1.19%","time":"02:56","volumn":"3078.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.06","rise":"-1.15%","time":"02:57","volumn":"3099.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.06","rise":"-1.15%","time":"02:58","volumn":"3105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.06","rise":"-1.15%","time":"02:59","volumn":"3106.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.07","rise":"-1.12%","time":"03:00","volumn":"3109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.07","rise":"-1.11%","time":"03:01","volumn":"3123.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.06","rise":"-1.15%","time":"03:02","volumn":"3128.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.06","rise":"-1.15%","time":"03:03","volumn":"3136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.11","rise":"-0.92%","time":"03:04","volumn":"3147.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.10","rise":"-0.99%","time":"03:05","volumn":"3153.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.11","rise":"-0.95%","time":"03:06","volumn":"3169.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.08","rise":"-1.07%","time":"03:07","volumn":"3183.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.11","rise":"-0.94%","time":"03:08","volumn":"3198.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.11","rise":"-0.94%","time":"03:09","volumn":"3204.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.15","rise":"-0.78%","time":"03:10","volumn":"3216.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.16","rise":"-0.72%","time":"03:11","volumn":"3222.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.18","rise":"-0.66%","time":"03:12","volumn":"3238.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.19","rise":"-0.62%","time":"03:13","volumn":"3243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.27%","time":"03:14","volumn":"3255.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.35%","time":"03:15","volumn":"3274.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"03:16","volumn":"3282.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.18%","time":"03:17","volumn":"3291.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"-0.25%","time":"03:18","volumn":"3297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"03:19","volumn":"3308.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"03:20","volumn":"3321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.12%","time":"03:21","volumn":"3325.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"03:22","volumn":"3342.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"03:23","volumn":"3374.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"03:24","volumn":"3377.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"03:25","volumn":"3377.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"03:26","volumn":"3377.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"03:27","volumn":"3399.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"03:28","volumn":"3409.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"-0.25%","time":"03:29","volumn":"3423.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.36%","time":"03:30","volumn":"3431.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"03:31","volumn":"3434.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"03:32","volumn":"3450.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"03:33","volumn":"3468.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"03:34","volumn":"3471.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"03:35","volumn":"3485.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"03:36","volumn":"3491.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"03:37","volumn":"3510.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"03:38","volumn":"3524.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"-0.29%","time":"03:39","volumn":"3531.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"03:40","volumn":"3538.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"03:41","volumn":"3540.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"-0.33%","time":"03:42","volumn":"3563.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.37%","time":"03:43","volumn":"3578.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"03:44","volumn":"3598.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.41%","time":"03:45","volumn":"3621.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"-0.33%","time":"03:46","volumn":"3633.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.45%","time":"03:47","volumn":"3659.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"-0.16%","time":"03:48","volumn":"3692.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"-0.14%","time":"03:49","volumn":"3696.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"03:50","volumn":"3702.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"-0.25%","time":"03:51","volumn":"3732.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"03:52","volumn":"3767.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"-0.08%","time":"03:53","volumn":"3782.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"03:54","volumn":"3805.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.42","rise":"0.33%","time":"03:55","volumn":"3975.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"03:56","volumn":"4118.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.39","rise":"0.21%","time":"03:57","volumn":"4201.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.35","rise":"0.04%","time":"03:58","volumn":"4312.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.36","rise":"0.08%","time":"03:59","volumn":"4429.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"-0.21%","time":"04:00","volumn":"5944.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Schrodinger[SDGR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_SDGR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/SDGR.html?from=360search","volume":"59.44\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["55.37","46.93","38.50","30.06","21.62"]},"cyrate":{"o":["100.11%","69.62%","39.12%","8.63%","-21.86%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"27.67","rise":"0","time":"05\/05","volumn":"2.17\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"27.74","rise":"0.25%","time":"05\/08","volumn":"9280.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.28","rise":"-1.41%","time":"05\/09","volumn":"5957.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"27.93","rise":"0.94%","time":"05\/10","volumn":"6658.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"26.53","rise":"-4.12%","time":"05\/11","volumn":"4960.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"26.10","rise":"-5.67%","time":"05\/12","volumn":"3209.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"27.68","rise":"0.04%","time":"05\/15","volumn":"4359.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"27.01","rise":"-2.39%","time":"05\/16","volumn":"3065.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"28.36","rise":"2.49%","time":"05\/17","volumn":"5096.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"30.81","rise":"11.35%","time":"05\/18","volumn":"8198.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"33.11","rise":"19.66%","time":"05\/19","volumn":"1.31\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"38.95","rise":"40.77%","time":"05\/22","volumn":"3.61\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"38.52","rise":"39.21%","time":"05\/23","volumn":"2.36\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"37.13","rise":"34.19%","time":"05\/24","volumn":"1.28\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"35.62","rise":"28.73%","time":"05\/25","volumn":"1.48\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"36.00","rise":"30.10%","time":"05\/26","volumn":"7954.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"34.47","rise":"24.58%","time":"05\/30","volumn":"1.46\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"33.45","rise":"20.89%","time":"05\/31","volumn":"1.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"35.09","rise":"26.82%","time":"06\/01","volumn":"8612.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"35.65","rise":"28.84%","time":"06\/02","volumn":"7871.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"38.14","rise":"37.84%","time":"06\/05","volumn":"2.09\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"38.14","rise":"37.84%","time":"06\/06","volumn":"1.07\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.99","rise":"33.68%","time":"06\/07","volumn":"1.12\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"38.28","rise":"38.34%","time":"06\/08","volumn":"1.05\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"36.64","rise":"32.42%","time":"06\/09","volumn":"1.03\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"38.22","rise":"38.13%","time":"06\/12","volumn":"1.39\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.74","rise":"47.24%","time":"06\/13","volumn":"2.43\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"39.87","rise":"44.09%","time":"06\/14","volumn":"2.23\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"45.26","rise":"63.57%","time":"06\/15","volumn":"3.07\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"45.98","rise":"66.17%","time":"06\/16","volumn":"13.27\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"47.99","rise":"73.44%","time":"06\/20","volumn":"2.71\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"47.08","rise":"70.15%","time":"06\/21","volumn":"1.77\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"43.68","rise":"57.86%","time":"06\/22","volumn":"1.84\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"42.37","rise":"53.13%","time":"06\/23","volumn":"1.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"41.79","rise":"51.03%","time":"06\/26","volumn":"1.01\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"42.08","rise":"52.08%","time":"06\/27","volumn":"1.11\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"44.79","rise":"61.87%","time":"06\/28","volumn":"9365.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"47.60","rise":"72.03%","time":"06\/29","volumn":"1.69\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"49.92","rise":"80.41%","time":"06\/30","volumn":"1.82\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"48.65","rise":"75.82%","time":"07\/03","volumn":"5858.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.31","rise":"78.21%","time":"07\/05","volumn":"1.22\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"47.12","rise":"70.29%","time":"07\/06","volumn":"1.50\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"48.97","rise":"76.98%","time":"07\/07","volumn":"8805.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"51.58","rise":"86.41%","time":"07\/10","volumn":"1.24\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"52.64","rise":"90.24%","time":"07\/11","volumn":"9933.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"54.55","rise":"97.14%","time":"07\/12","volumn":"3.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"54.01","rise":"95.19%","time":"07\/13","volumn":"1.81\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"53.35","rise":"92.81%","time":"07\/14","volumn":"9741.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"54.53","rise":"97.07%","time":"07\/17","volumn":"8647.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"55.01","rise":"98.81%","time":"07\/18","volumn":"6630.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"55.37","rise":"100.11%","time":"07\/19","volumn":"9280.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"52.00","rise":"87.93%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"53.79","rise":"94.40%","time":"07\/21","volumn":"1.37\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"49.59","rise":"79.22%","time":"07\/24","volumn":"1.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.99","rise":"77.05%","time":"07\/25","volumn":"8304.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"48.55","rise":"75.46%","time":"07\/26","volumn":"8740.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"47.76","rise":"72.61%","time":"07\/27","volumn":"7105.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.12","rise":"77.52%","time":"07\/28","volumn":"6987.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"52.31","rise":"89.05%","time":"07\/31","volumn":"1.05\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"52.33","rise":"89.12%","time":"08\/01","volumn":"1.11\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"50.24","rise":"81.57%","time":"08\/02","volumn":"1.62\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.23","rise":"38.16%","time":"08\/03","volumn":"4.53\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"39.76","rise":"43.69%","time":"08\/04","volumn":"1.68\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.05","rise":"37.51%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"38.49","rise":"39.10%","time":"08\/08","volumn":"9582.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"39.89","rise":"44.16%","time":"08\/09","volumn":"9873.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"38.31","rise":"38.45%","time":"08\/10","volumn":"6792.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"37.67","rise":"36.14%","time":"08\/11","volumn":"6073.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.69","rise":"32.60%","time":"08\/14","volumn":"8143.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.39","rise":"31.51%","time":"08\/15","volumn":"7376.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.69","rise":"25.37%","time":"08\/16","volumn":"1.04\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.87","rise":"22.41%","time":"08\/17","volumn":"1.25\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.81","rise":"22.19%","time":"08\/18","volumn":"1.14\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"36.70","rise":"32.63%","time":"08\/21","volumn":"1.07\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"36.42","rise":"31.62%","time":"08\/22","volumn":"8225.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"37.95","rise":"37.15%","time":"08\/23","volumn":"9032.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"35.70","rise":"29.02%","time":"08\/24","volumn":"1.44\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"35.15","rise":"27.03%","time":"08\/25","volumn":"5781.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"35.82","rise":"29.45%","time":"08\/28","volumn":"5943.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"36.61","rise":"32.31%","time":"08\/29","volumn":"5717.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"36.74","rise":"32.78%","time":"08\/30","volumn":"4473.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"36.89","rise":"33.32%","time":"08\/31","volumn":"6559.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.71","rise":"32.67%","time":"09\/01","volumn":"4948.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"35.82","rise":"29.45%","time":"09\/05","volumn":"4494.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"35.63","rise":"28.79%","time":"09\/06","volumn":"4673.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"34.82","rise":"25.84%","time":"09\/07","volumn":"6116.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"34.02","rise":"22.95%","time":"09\/08","volumn":"3622.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.99","rise":"22.84%","time":"09\/11","volumn":"4452.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.71","rise":"21.83%","time":"09\/12","volumn":"3456.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"33.27","rise":"20.24%","time":"09\/13","volumn":"5615.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.20","rise":"19.99%","time":"09\/14","volumn":"5366.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.03","rise":"19.37%","time":"09\/15","volumn":"1.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"31.73","rise":"14.67%","time":"09\/18","volumn":"8330.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.20","rise":"12.76%","time":"09\/19","volumn":"7698.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"30.75","rise":"11.13%","time":"09\/20","volumn":"7334.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.73","rise":"7.44%","time":"09\/21","volumn":"8660.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.03","rise":"4.92%","time":"09\/22","volumn":"8347.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"28.25","rise":"2.10%","time":"09\/25","volumn":"8161.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"27.44","rise":"-0.83%","time":"09\/26","volumn":"9924.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"27.34","rise":"-1.19%","time":"09\/27","volumn":"1.16\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.38","rise":"-1.05%","time":"09\/28","volumn":"8847.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.27","rise":"2.17%","time":"09\/29","volumn":"1.19\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.52","rise":"-0.54%","time":"10\/02","volumn":"8074.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.34","rise":"-1.19%","time":"10\/03","volumn":"6529.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.40","rise":"-0.98%","time":"10\/04","volumn":"9064.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.87","rise":"0.72%","time":"10\/05","volumn":"6193.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"27.85","rise":"0.65%","time":"10\/06","volumn":"5738.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"26.97","rise":"-2.53%","time":"10\/09","volumn":"5506.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"27.32","rise":"-1.26%","time":"10\/10","volumn":"5828.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.26","rise":"-5.10%","time":"10\/11","volumn":"6936.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.75","rise":"-14.17%","time":"10\/12","volumn":"1.08\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"23.45","rise":"-15.25%","time":"10\/13","volumn":"6606.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"24.39","rise":"-11.85%","time":"10\/16","volumn":"7878.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"24.61","rise":"-11.06%","time":"10\/17","volumn":"6423.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"23.42","rise":"-15.36%","time":"10\/18","volumn":"5199.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.55","rise":"-18.50%","time":"10\/19","volumn":"8736.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.98","rise":"-20.56%","time":"10\/20","volumn":"7389.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.99","rise":"-20.53%","time":"10\/23","volumn":"4744.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"23.66","rise":"-14.49%","time":"10\/24","volumn":"1.13\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"22.96","rise":"-17.02%","time":"10\/25","volumn":"6164.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.25","rise":"-19.59%","time":"10\/26","volumn":"4971.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"21.65","rise":"-21.76%","time":"10\/27","volumn":"4485.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"21.62","rise":"-21.86%","time":"10\/30","volumn":"7473.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"21.70","rise":"-21.58%","time":"10\/31","volumn":"7517.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"21.82","rise":"-21.16%","time":"11\/01","volumn":"1.03\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.02","rise":"-9.58%","time":"11\/02","volumn":"2.43\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"28.34","rise":"2.42%","time":"11\/03","volumn":"1.92\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.66","rise":"-0.04%","time":"11\/06","volumn":"8313.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"28.29","rise":"2.24%","time":"11\/07","volumn":"7548.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"27.22","rise":"-1.63%","time":"11\/08","volumn":"6098.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"26.56","rise":"-4.01%","time":"11\/09","volumn":"6414.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.33","rise":"-1.23%","time":"11\/10","volumn":"6279.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.77","rise":"0.36%","time":"11\/13","volumn":"4806.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"30.24","rise":"9.29%","time":"11\/14","volumn":"1.05\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.87","rise":"11.56%","time":"11\/15","volumn":"1.08\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.88","rise":"11.60%","time":"11\/16","volumn":"5819.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"30.86","rise":"11.53%","time":"11\/17","volumn":"9566.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"30.50","rise":"10.23%","time":"11\/20","volumn":"7479.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.33","rise":"6.00%","time":"11\/21","volumn":"7253.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"30.67","rise":"10.84%","time":"11\/22","volumn":"6036.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.05","rise":"12.22%","time":"11\/24","volumn":"3675.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"31.17","rise":"12.65%","time":"11\/27","volumn":"8254.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"31.26","rise":"12.97%","time":"11\/28","volumn":"8278.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"31.46","rise":"13.70%","time":"11\/29","volumn":"6260.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"31.09","rise":"12.36%","time":"11\/30","volumn":"7799.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"32.49","rise":"17.42%","time":"12\/01","volumn":"6492.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"32.26","rise":"16.59%","time":"12\/04","volumn":"1.40\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"31.60","rise":"14.20%","time":"12\/05","volumn":"7685.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.08","rise":"15.94%","time":"12\/06","volumn":"6188.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.26","rise":"16.59%","time":"12\/07","volumn":"7522.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"31.95","rise":"15.47%","time":"12\/08","volumn":"5320.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"32.42","rise":"17.17%","time":"12\/11","volumn":"6447.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"31.47","rise":"13.73%","time":"12\/12","volumn":"6786.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"31.37","rise":"13.37%","time":"12\/13","volumn":"1.06\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"35.79","rise":"29.35%","time":"12\/14","volumn":"1.67\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"34.79","rise":"25.73%","time":"12\/15","volumn":"1.63\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"34.06","rise":"23.09%","time":"12\/18","volumn":"8110.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"35.49","rise":"28.26%","time":"12\/19","volumn":"1.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"33.70","rise":"21.79%","time":"12\/20","volumn":"1.01\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"34.79","rise":"25.73%","time":"12\/21","volumn":"5357.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.06","rise":"30.32%","time":"12\/22","volumn":"5267.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.11","rise":"34.12%","time":"12\/26","volumn":"4271.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.53","rise":"32.02%","time":"12\/27","volumn":"5362.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.21","rise":"34.48%","time":"12\/28","volumn":"5435.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.80","rise":"29.38%","time":"12\/29","volumn":"5231.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"35.13","rise":"26.96%","time":"01\/02","volumn":"6501.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.41","rise":"17.13%","time":"01\/03","volumn":"8465.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"32.19","rise":"16.34%","time":"01\/04","volumn":"6059.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"31.46","rise":"13.70%","time":"01\/05","volumn":"5531.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"31.10","rise":"12.40%","time":"01\/08","volumn":"2.35\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"30.34","rise":"9.65%","time":"01\/09","volumn":"7397.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"30.39","rise":"9.83%","time":"01\/10","volumn":"6215.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.37","rise":"6.14%","time":"01\/11","volumn":"7149.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"28.40","rise":"2.64%","time":"01\/12","volumn":"5835.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"27.41","rise":"-0.94%","time":"01\/16","volumn":"8363.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"26.64","rise":"-3.72%","time":"01\/17","volumn":"7238.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.98","rise":"-6.11%","time":"01\/18","volumn":"9525.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"26.38","rise":"-4.66%","time":"01\/19","volumn":"8206.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"27.39","rise":"-1.01%","time":"01\/22","volumn":"1.23\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"27.29","rise":"-1.37%","time":"01\/23","volumn":"5139.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"27.15","rise":"-1.88%","time":"01\/24","volumn":"6058.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"26.86","rise":"-2.93%","time":"01\/25","volumn":"5395.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"27.19","rise":"-1.73%","time":"01\/26","volumn":"5793.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.25","rise":"2.10%","time":"01\/29","volumn":"4535.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"27.47","rise":"-0.72%","time":"01\/30","volumn":"5077.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"26.45","rise":"-4.41%","time":"01\/31","volumn":"7542.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"26.63","rise":"-3.76%","time":"02\/01","volumn":"7107.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"26.50","rise":"-4.23%","time":"02\/02","volumn":"5066.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"25.94","rise":"-6.25%","time":"02\/05","volumn":"4956.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.65","rise":"-3.69%","time":"02\/06","volumn":"6821.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.44","rise":"-4.45%","time":"02\/07","volumn":"4836.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"27.20","rise":"-1.70%","time":"02\/08","volumn":"3832.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"27.59","rise":"-0.29%","time":"02\/09","volumn":"5661.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"28.51","rise":"3.04%","time":"02\/12","volumn":"8630.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"26.58","rise":"-3.94%","time":"02\/13","volumn":"6580.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"27.75","rise":"0.29%","time":"02\/14","volumn":"6274.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"29.70","rise":"7.34%","time":"02\/15","volumn":"9353.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"32.50","rise":"17.46%","time":"02\/16","volumn":"1.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"30.93","rise":"11.78%","time":"02\/20","volumn":"9652.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"30.03","rise":"8.53%","time":"02\/21","volumn":"8765.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.15","rise":"12.58%","time":"02\/22","volumn":"1.01\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"30.48","rise":"10.16%","time":"02\/23","volumn":"9542.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"31.48","rise":"13.77%","time":"02\/26","volumn":"6727.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"33.09","rise":"19.59%","time":"02\/27","volumn":"9596.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.37","rise":"13.37%","time":"02\/28","volumn":"1.26\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.46","rise":"-7.99%","time":"02\/29","volumn":"4.09\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.81","rise":"-3.11%","time":"03\/01","volumn":"2.19\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.24","rise":"-8.78%","time":"03\/04","volumn":"1.27\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"24.74","rise":"-10.59%","time":"03\/05","volumn":"8749.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.81","rise":"-10.34%","time":"03\/06","volumn":"6156.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"26.80","rise":"-3.14%","time":"03\/07","volumn":"1.59\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"27.16","rise":"-1.84%","time":"03\/08","volumn":"1.63\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.54","rise":"-4.08%","time":"03\/11","volumn":"9708.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.33","rise":"-4.84%","time":"03\/12","volumn":"7108.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"26.50","rise":"-4.23%","time":"03\/13","volumn":"6520.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"25.75","rise":"-6.94%","time":"03\/14","volumn":"1.05\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.04","rise":"-5.89%","time":"03\/15","volumn":"1.26\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.68","rise":"-7.19%","time":"03\/18","volumn":"9309.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.04","rise":"-5.89%","time":"03\/19","volumn":"6684.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.69","rise":"-3.54%","time":"03\/20","volumn":"1.05\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.51","rise":"-0.58%","time":"03\/21","volumn":"1.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.77","rise":"-3.25%","time":"03\/22","volumn":"5826.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.51","rise":"-7.81%","time":"03\/25","volumn":"5667.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.65","rise":"-7.30%","time":"03\/26","volumn":"6757.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.63","rise":"-3.76%","time":"03\/27","volumn":"6596.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.00","rise":"-2.42%","time":"03\/28","volumn":"5664.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.33","rise":"-4.84%","time":"04\/01","volumn":"6692.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"25.08","rise":"-9.36%","time":"04\/02","volumn":"6943.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"24.89","rise":"-10.05%","time":"04\/03","volumn":"5679.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.05","rise":"-5.85%","time":"04\/04","volumn":"6724.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.92","rise":"-2.71%","time":"04\/05","volumn":"8870.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"27.31","rise":"-1.30%","time":"04\/08","volumn":"6348.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"28.50","rise":"3.00%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"27.51","rise":"-0.58%","time":"04\/10","volumn":"7001.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.38","rise":"-1.05%","time":"04\/11","volumn":"4519.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.45","rise":"-4.41%","time":"04\/12","volumn":"4314.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.54","rise":"-7.70%","time":"04\/15","volumn":"7082.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-10.52%","time":"04\/16","volumn":"5539.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.04","rise":"-9.50%","time":"04\/17","volumn":"4878.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.34","rise":"-12.03%","time":"04\/18","volumn":"6724.00"}],"points":"240"}}