{"amount":"3677.18\u4e07","changeAmount":"0.20","close":"21.99","currentPrice":"22.19","currenttime":"2024-03-29 04:00:01","e":{"@attributes":{"datetime":"2024-03-29 04:00:01","e1":"22.19","e2":"0.20","e3":"(0.91%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["22.14","21.76","21.39","21.01","20.64"]},"cyrate":{"o":["5.30%","3.53%","1.75%","-0.03%","-1.81%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.02","rise":"0","time":"02:35","volumn":"196.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.99","rise":"-0.14%","time":"02:40","volumn":"172.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.99","rise":"-0.14%","time":"02:45","volumn":"224.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.99","rise":"-0.14%","time":"02:50","volumn":"121.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.02","rise":"-0.00%","time":"02:55","volumn":"256.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.13","rise":"0.52%","time":"03:00","volumn":"632.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.18","rise":"0.78%","time":"03:05","volumn":"266.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.17","rise":"0.71%","time":"03:10","volumn":"706.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.14","rise":"0.59%","time":"03:15","volumn":"166.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.14","rise":"0.55%","time":"03:20","volumn":"199.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.09","rise":"0.36%","time":"03:25","volumn":"244.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.16","rise":"0.69%","time":"03:30","volumn":"409.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.11","rise":"0.40%","time":"03:35","volumn":"428.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.14","rise":"0.57%","time":"03:40","volumn":"403.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.17","rise":"0.71%","time":"03:45","volumn":"425.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.14","rise":"0.55%","time":"03:50","volumn":"645.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.15","rise":"0.62%","time":"03:55","volumn":"951.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.16","rise":"0.67%","time":"04:00","volumn":"4356.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.64","rise":"-1.81%","time":"21:35","volumn":"1048.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.86","rise":"-0.76%","time":"21:40","volumn":"273.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.82","rise":"-0.95%","time":"21:45","volumn":"161.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.89","rise":"-0.62%","time":"21:50","volumn":"250.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.95","rise":"-0.31%","time":"21:55","volumn":"223.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.93","rise":"-0.45%","time":"22:00","volumn":"218.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.89","rise":"-0.62%","time":"22:05","volumn":"176.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.81","rise":"-1.00%","time":"22:10","volumn":"109.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.88","rise":"-0.67%","time":"22:15","volumn":"146.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.90","rise":"-0.58%","time":"22:20","volumn":"81.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.96","rise":"-0.29%","time":"22:25","volumn":"89.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.95","rise":"-0.33%","time":"22:30","volumn":"107.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"20.96","rise":"-0.26%","time":"22:35","volumn":"159.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.06","rise":"0.19%","time":"22:40","volumn":"109.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.04","rise":"0.10%","time":"22:45","volumn":"124.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.01","rise":"-0.05%","time":"22:50","volumn":"163.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.07","rise":"0.26%","time":"22:55","volumn":"134.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.08","rise":"0.29%","time":"23:00","volumn":"283.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.16","rise":"0.64%","time":"23:05","volumn":"151.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.15","rise":"0.63%","time":"23:10","volumn":"240.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.18","rise":"0.74%","time":"23:15","volumn":"238.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.20","rise":"0.88%","time":"23:20","volumn":"166.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.23","rise":"1.02%","time":"23:25","volumn":"276.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.23","rise":"1.00%","time":"23:30","volumn":"274.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.27","rise":"1.19%","time":"23:35","volumn":"191.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.26","rise":"1.14%","time":"23:40","volumn":"129.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.26","rise":"1.14%","time":"23:45","volumn":"111.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.25","rise":"1.07%","time":"23:50","volumn":"69.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.25","rise":"1.07%","time":"23:55","volumn":"134.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.26","rise":"1.14%","time":"00:00","volumn":"56.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.86%","time":"00:05","volumn":"134.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.74%","time":"00:10","volumn":"255.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.83%","time":"00:15","volumn":"89.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.86%","time":"00:20","volumn":"158.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.16","rise":"0.69%","time":"00:25","volumn":"82.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.83%","time":"00:30","volumn":"67.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.83%","time":"00:35","volumn":"68.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.19","rise":"0.81%","time":"00:40","volumn":"79.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.74%","time":"00:45","volumn":"56.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.11","rise":"0.45%","time":"00:50","volumn":"201.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.11","rise":"0.45%","time":"00:55","volumn":"357.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.23","rise":"0.98%","time":"01:00","volumn":"267.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.24","rise":"1.05%","time":"01:05","volumn":"108.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.24","rise":"1.06%","time":"01:10","volumn":"205.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.23","rise":"0.98%","time":"01:15","volumn":"53.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.23","rise":"0.98%","time":"01:20","volumn":"94.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.22","rise":"0.93%","time":"01:25","volumn":"125.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.86%","time":"01:30","volumn":"92.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.83%","time":"01:35","volumn":"42.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.21","rise":"0.90%","time":"01:40","volumn":"43.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.88%","time":"01:45","volumn":"81.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.88%","time":"01:50","volumn":"117.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.78%","time":"01:55","volumn":"49.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.78%","time":"02:00","volumn":"56.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.86%","time":"02:05","volumn":"50.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.76%","time":"02:10","volumn":"124.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.19","rise":"0.81%","time":"02:15","volumn":"144.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.88%","time":"02:20","volumn":"154.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.78%","time":"02:25","volumn":"155.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.14","rise":"0.59%","time":"02:30","volumn":"187.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.16","rise":"0.67%","time":"02:35","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.74%","time":"02:40","volumn":"94.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.78%","time":"02:45","volumn":"99.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.20","rise":"0.83%","time":"02:50","volumn":"109.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.21","rise":"0.88%","time":"02:55","volumn":"106.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.74%","time":"03:00","volumn":"129.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.74%","time":"03:05","volumn":"90.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.18","rise":"0.76%","time":"03:10","volumn":"150.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.16","rise":"0.69%","time":"03:15","volumn":"183.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.16","rise":"0.69%","time":"03:20","volumn":"116.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.17","rise":"0.70%","time":"03:25","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.10","rise":"0.38%","time":"03:30","volumn":"213.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.12","rise":"0.48%","time":"03:35","volumn":"275.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.12","rise":"0.48%","time":"03:40","volumn":"185.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.14","rise":"0.59%","time":"03:45","volumn":"417.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.14","rise":"0.57%","time":"03:50","volumn":"513.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.12","rise":"0.50%","time":"03:55","volumn":"924.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"21.08","rise":"0.29%","time":"04:00","volumn":"5112.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.52","rise":"2.38%","time":"21:35","volumn":"384.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.57","rise":"2.62%","time":"21:40","volumn":"286.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.57","rise":"2.59%","time":"21:45","volumn":"165.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.57","rise":"2.64%","time":"21:50","volumn":"300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.63","rise":"2.90%","time":"21:55","volumn":"206.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.73","rise":"3.38%","time":"22:00","volumn":"563.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.82","rise":"3.81%","time":"22:05","volumn":"365.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.96","rise":"4.47%","time":"22:10","volumn":"551.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.97","rise":"4.52%","time":"22:15","volumn":"374.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.93","rise":"4.31%","time":"22:20","volumn":"282.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.89","rise":"4.14%","time":"22:25","volumn":"264.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.87","rise":"4.04%","time":"22:30","volumn":"321.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.87","rise":"4.04%","time":"22:35","volumn":"385.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.84","rise":"3.91%","time":"22:40","volumn":"154.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.85","rise":"3.95%","time":"22:45","volumn":"234.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.88","rise":"4.09%","time":"22:50","volumn":"190.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.84","rise":"3.90%","time":"22:55","volumn":"233.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.77","rise":"3.55%","time":"23:00","volumn":"177.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.80","rise":"3.71%","time":"23:05","volumn":"363.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.76","rise":"3.52%","time":"23:10","volumn":"205.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.77","rise":"3.59%","time":"23:15","volumn":"127.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.80","rise":"3.73%","time":"23:20","volumn":"164.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.82","rise":"3.83%","time":"23:25","volumn":"65.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.86","rise":"4.00%","time":"23:30","volumn":"227.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.84","rise":"3.92%","time":"23:35","volumn":"97.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.82","rise":"3.78%","time":"23:40","volumn":"207.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.77","rise":"3.55%","time":"23:45","volumn":"139.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.84","rise":"3.90%","time":"23:50","volumn":"139.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.81","rise":"3.74%","time":"23:55","volumn":"168.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.86","rise":"3.97%","time":"00:00","volumn":"94.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.84","rise":"3.88%","time":"00:05","volumn":"228.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.83","rise":"3.87%","time":"00:10","volumn":"119.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.74","rise":"3.43%","time":"00:15","volumn":"407.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.77","rise":"3.54%","time":"00:20","volumn":"95.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.76","rise":"3.52%","time":"00:25","volumn":"114.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.76","rise":"3.52%","time":"00:30","volumn":"112.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.74","rise":"3.43%","time":"00:35","volumn":"107.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.74","rise":"3.42%","time":"00:40","volumn":"129.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.76","rise":"3.52%","time":"00:45","volumn":"185.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.77","rise":"3.59%","time":"00:50","volumn":"115.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.79","rise":"3.66%","time":"00:55","volumn":"116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.80","rise":"3.73%","time":"01:00","volumn":"40.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.84","rise":"3.92%","time":"01:05","volumn":"81.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.88","rise":"4.07%","time":"01:10","volumn":"207.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.82","rise":"3.82%","time":"01:15","volumn":"146.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.83","rise":"3.85%","time":"01:20","volumn":"124.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.80","rise":"3.69%","time":"01:25","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.77","rise":"3.57%","time":"01:30","volumn":"188.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.74","rise":"3.42%","time":"01:35","volumn":"154.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.74","rise":"3.43%","time":"01:40","volumn":"145.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.69","rise":"3.19%","time":"01:45","volumn":"241.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.70","rise":"3.21%","time":"01:50","volumn":"90.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.69","rise":"3.19%","time":"01:55","volumn":"56.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.65","rise":"3.00%","time":"02:00","volumn":"109.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.64","rise":"2.93%","time":"02:05","volumn":"96.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.64","rise":"2.95%","time":"02:10","volumn":"67.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.65","rise":"3.00%","time":"02:15","volumn":"129.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.67","rise":"3.09%","time":"02:20","volumn":"124.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.73","rise":"3.38%","time":"02:25","volumn":"95.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.72","rise":"3.33%","time":"02:30","volumn":"184.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.68","rise":"3.12%","time":"02:35","volumn":"259.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.66","rise":"3.02%","time":"02:40","volumn":"112.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.65","rise":"3.00%","time":"02:45","volumn":"44.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.64","rise":"2.95%","time":"02:50","volumn":"164.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.63","rise":"2.90%","time":"02:55","volumn":"173.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.62","rise":"2.85%","time":"03:00","volumn":"185.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.64","rise":"2.97%","time":"03:05","volumn":"95.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.63","rise":"2.90%","time":"03:10","volumn":"404.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.61","rise":"2.78%","time":"03:15","volumn":"185.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.65","rise":"3.00%","time":"03:20","volumn":"312.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.65","rise":"3.00%","time":"03:25","volumn":"325.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.62","rise":"2.85%","time":"03:30","volumn":"448.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.65","rise":"3.00%","time":"03:35","volumn":"332.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.58","rise":"2.66%","time":"03:40","volumn":"313.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.59","rise":"2.69%","time":"03:45","volumn":"531.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.54","rise":"2.45%","time":"03:50","volumn":"339.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.41","rise":"1.86%","time":"03:55","volumn":"725.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.34","rise":"1.52%","time":"04:00","volumn":"6972.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.80","rise":"3.69%","time":"21:35","volumn":"1101.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.80","rise":"3.69%","time":"21:40","volumn":"394.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.75","rise":"3.45%","time":"21:45","volumn":"439.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.77","rise":"3.57%","time":"21:50","volumn":"520.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.84","rise":"3.92%","time":"21:55","volumn":"389.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.81","rise":"3.75%","time":"22:00","volumn":"624.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.84","rise":"3.88%","time":"22:05","volumn":"236.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.81","rise":"3.76%","time":"22:10","volumn":"475.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.73","rise":"3.38%","time":"22:15","volumn":"265.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.75","rise":"3.50%","time":"22:20","volumn":"447.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.75","rise":"3.50%","time":"22:25","volumn":"588.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.73","rise":"3.38%","time":"22:30","volumn":"757.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.69","rise":"3.19%","time":"22:35","volumn":"688.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.73","rise":"3.38%","time":"22:40","volumn":"301.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.76","rise":"3.52%","time":"22:45","volumn":"234.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.68","rise":"3.16%","time":"22:50","volumn":"134.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.70","rise":"3.24%","time":"22:55","volumn":"183.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.72","rise":"3.33%","time":"23:00","volumn":"600.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.62","rise":"2.88%","time":"23:05","volumn":"302.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.54","rise":"2.45%","time":"23:10","volumn":"106.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.40","rise":"1.81%","time":"23:15","volumn":"96.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.37","rise":"1.67%","time":"23:20","volumn":"127.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.36","rise":"1.62%","time":"23:25","volumn":"344.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.32","rise":"1.40%","time":"23:30","volumn":"127.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.28","rise":"1.24%","time":"23:35","volumn":"87.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.25","rise":"1.12%","time":"23:40","volumn":"189.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.29","rise":"1.28%","time":"23:45","volumn":"96.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.37","rise":"1.67%","time":"23:50","volumn":"251.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.27","rise":"1.20%","time":"23:55","volumn":"135.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.30","rise":"1.33%","time":"00:00","volumn":"54.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.32","rise":"1.43%","time":"00:05","volumn":"169.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.39","rise":"1.76%","time":"00:10","volumn":"286.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.36","rise":"1.63%","time":"00:15","volumn":"140.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.34","rise":"1.55%","time":"00:20","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.38","rise":"1.69%","time":"00:25","volumn":"76.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.35","rise":"1.57%","time":"00:30","volumn":"106.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.43","rise":"1.95%","time":"00:35","volumn":"113.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.47","rise":"2.14%","time":"00:40","volumn":"209.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.45","rise":"2.05%","time":"00:45","volumn":"52.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.47","rise":"2.14%","time":"00:50","volumn":"104.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.46","rise":"2.12%","time":"00:55","volumn":"79.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.47","rise":"2.14%","time":"01:00","volumn":"82.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.47","rise":"2.13%","time":"01:05","volumn":"175.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.42","rise":"1.90%","time":"01:10","volumn":"61.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.43","rise":"1.93%","time":"01:15","volumn":"73.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.36","rise":"1.62%","time":"01:20","volumn":"62.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.35","rise":"1.57%","time":"01:25","volumn":"110.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.36","rise":"1.59%","time":"01:30","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.36","rise":"1.62%","time":"01:35","volumn":"45.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.31","rise":"1.38%","time":"01:40","volumn":"84.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.31","rise":"1.38%","time":"01:45","volumn":"83.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.30","rise":"1.34%","time":"01:50","volumn":"104.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.33","rise":"1.47%","time":"01:55","volumn":"140.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.31","rise":"1.38%","time":"02:00","volumn":"56.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.29","rise":"1.30%","time":"02:05","volumn":"56.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.30","rise":"1.33%","time":"02:10","volumn":"100.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.33","rise":"1.47%","time":"02:15","volumn":"67.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.35","rise":"1.57%","time":"02:20","volumn":"83.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.32","rise":"1.43%","time":"02:25","volumn":"135.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.37","rise":"1.67%","time":"02:30","volumn":"149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.38","rise":"1.69%","time":"02:35","volumn":"71.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.42","rise":"1.90%","time":"02:40","volumn":"191.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.43","rise":"1.94%","time":"02:45","volumn":"91.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.42","rise":"1.90%","time":"02:50","volumn":"110.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.38","rise":"1.70%","time":"02:55","volumn":"99.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.40","rise":"1.81%","time":"03:00","volumn":"119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.30","rise":"1.33%","time":"03:05","volumn":"133.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.34","rise":"1.55%","time":"03:10","volumn":"132.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.32","rise":"1.45%","time":"03:15","volumn":"124.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.30","rise":"1.33%","time":"03:20","volumn":"95.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.35","rise":"1.57%","time":"03:25","volumn":"246.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.33","rise":"1.47%","time":"03:30","volumn":"179.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.38","rise":"1.71%","time":"03:35","volumn":"270.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.37","rise":"1.67%","time":"03:40","volumn":"216.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.38","rise":"1.71%","time":"03:45","volumn":"191.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.36","rise":"1.61%","time":"03:50","volumn":"236.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.43","rise":"1.93%","time":"03:55","volumn":"662.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.39","rise":"1.76%","time":"04:00","volumn":"3079.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.52","rise":"2.36%","time":"21:35","volumn":"442.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.59","rise":"2.71%","time":"21:40","volumn":"349.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.51","rise":"2.33%","time":"21:45","volumn":"148.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.57","rise":"2.64%","time":"21:50","volumn":"164.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.50","rise":"2.31%","time":"21:55","volumn":"84.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.63","rise":"2.90%","time":"22:00","volumn":"181.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.56","rise":"2.57%","time":"22:05","volumn":"146.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.55","rise":"2.55%","time":"22:10","volumn":"135.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.55","rise":"2.52%","time":"22:15","volumn":"117.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.61","rise":"2.81%","time":"22:20","volumn":"177.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.66","rise":"3.04%","time":"22:25","volumn":"744.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.79","rise":"3.66%","time":"22:30","volumn":"144.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.79","rise":"3.66%","time":"22:35","volumn":"143.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.86","rise":"3.97%","time":"22:40","volumn":"172.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.95","rise":"4.42%","time":"22:45","volumn":"261.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.93","rise":"4.31%","time":"22:50","volumn":"272.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.95","rise":"4.45%","time":"22:55","volumn":"273.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.93","rise":"4.33%","time":"23:00","volumn":"246.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.86","rise":"4.00%","time":"23:05","volumn":"132.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.82","rise":"3.83%","time":"23:10","volumn":"217.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.88","rise":"4.07%","time":"23:15","volumn":"89.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.86","rise":"3.97%","time":"23:20","volumn":"83.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.89","rise":"4.14%","time":"23:25","volumn":"116.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.96","rise":"4.48%","time":"23:30","volumn":"206.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.87","rise":"4.04%","time":"23:35","volumn":"212.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.82","rise":"3.78%","time":"23:40","volumn":"128.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.89","rise":"4.14%","time":"23:45","volumn":"61.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.86","rise":"4.02%","time":"23:50","volumn":"72.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.86","rise":"3.97%","time":"23:55","volumn":"233.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.84","rise":"3.90%","time":"00:00","volumn":"230.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.83","rise":"3.85%","time":"00:05","volumn":"49.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.78","rise":"3.62%","time":"00:10","volumn":"58.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.77","rise":"3.54%","time":"00:15","volumn":"87.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.77","rise":"3.54%","time":"00:20","volumn":"43.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.74","rise":"3.43%","time":"00:25","volumn":"233.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.75","rise":"3.50%","time":"00:30","volumn":"49.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.76","rise":"3.52%","time":"00:35","volumn":"85.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.78","rise":"3.62%","time":"00:40","volumn":"49.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.82","rise":"3.78%","time":"00:45","volumn":"76.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.89","rise":"4.14%","time":"00:50","volumn":"422.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"4.61%","time":"00:55","volumn":"125.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"4.59%","time":"01:00","volumn":"177.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.08","rise":"5.04%","time":"01:05","volumn":"258.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"4.76%","time":"01:10","volumn":"508.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"4.88%","time":"01:15","volumn":"101.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.01","rise":"4.71%","time":"01:20","volumn":"106.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"4.90%","time":"01:25","volumn":"58.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"4.90%","time":"01:30","volumn":"184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.04","rise":"4.83%","time":"01:35","volumn":"118.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"4.78%","time":"01:40","volumn":"66.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"4.69%","time":"01:45","volumn":"52.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"4.73%","time":"01:50","volumn":"94.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.04","rise":"4.85%","time":"01:55","volumn":"83.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"4.78%","time":"02:00","volumn":"19.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.04","rise":"4.83%","time":"02:05","volumn":"88.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.07","rise":"5.00%","time":"02:10","volumn":"122.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"4.90%","time":"02:15","volumn":"55.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"4.90%","time":"02:20","volumn":"46.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"4.92%","time":"02:25","volumn":"35.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.06","rise":"4.95%","time":"02:30","volumn":"116.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"4.92%","time":"02:35","volumn":"54.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.07","rise":"5.02%","time":"02:40","volumn":"35.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.08","rise":"5.04%","time":"02:45","volumn":"57.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.10","rise":"5.14%","time":"02:50","volumn":"63.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.11","rise":"5.19%","time":"02:55","volumn":"206.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.14","rise":"5.30%","time":"03:00","volumn":"56.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.08","rise":"5.04%","time":"03:05","volumn":"115.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"4.78%","time":"03:10","volumn":"108.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"4.66%","time":"03:15","volumn":"479.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"4.57%","time":"03:20","volumn":"114.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"4.61%","time":"03:25","volumn":"123.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.01","rise":"4.71%","time":"03:30","volumn":"117.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"4.61%","time":"03:35","volumn":"88.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"4.57%","time":"03:40","volumn":"192.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"4.73%","time":"03:45","volumn":"120.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"4.61%","time":"03:50","volumn":"207.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"4.64%","time":"03:55","volumn":"289.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"4.61%","time":"04:00","volumn":"1570.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"93.11\u4ebf","maxPrice":"22.39","minPrice":"21.83","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["22.68","21.62","20.55","19.48","18.42"]},"cyrate":{"o":["23.13%","18.55%","13.98%","9.41%","4.83%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.42","rise":"0","time":"02\/29","volumn":"2.17\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.31","rise":"4.83%","time":"03\/01","volumn":"2.11\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"20.92","rise":"13.57%","time":"03\/04","volumn":"3.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"21.44","rise":"16.40%","time":"03\/05","volumn":"4.68\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"21.78","rise":"18.24%","time":"03\/06","volumn":"3.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"21.94","rise":"19.11%","time":"03\/07","volumn":"2.25\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"22.17","rise":"20.36%","time":"03\/08","volumn":"2.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"22.66","rise":"23.02%","time":"03\/11","volumn":"2.26\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"21.98","rise":"19.33%","time":"03\/12","volumn":"2.27\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"22.68","rise":"23.13%","time":"03\/13","volumn":"1.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"22.18","rise":"20.41%","time":"03\/14","volumn":"2.11\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"22.01","rise":"19.49%","time":"03\/15","volumn":"3.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.17","rise":"14.93%","time":"03\/18","volumn":"2.40\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.27","rise":"10.04%","time":"03\/19","volumn":"2.56\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.27","rise":"15.47%","time":"03\/20","volumn":"3.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.16","rise":"14.88%","time":"03\/21","volumn":"2.79\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.08","rise":"14.44%","time":"03\/22","volumn":"1.85\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.34","rise":"15.85%","time":"03\/25","volumn":"2.35\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.39","rise":"16.12%","time":"03\/26","volumn":"1.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.99","rise":"19.38%","time":"03\/27","volumn":"1.36\u4e07"}],"points":"20"},"open":"22.27","priceChangeRatio":"0.91%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"AngloGold Ashanti","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["22.37","22.24","22.11","21.97","21.84"]},"cyrate":{"o":["1.73%","1.13%","0.52%","-0.08%","-0.68%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.30","rise":"1.41%","time":"21:31","volumn":"516.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.29","rise":"1.36%","time":"21:32","volumn":"911.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.36","rise":"1.68%","time":"21:33","volumn":"968.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.33","rise":"1.55%","time":"21:34","volumn":"1079.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.37","rise":"1.73%","time":"21:35","volumn":"1132.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.36","rise":"1.68%","time":"21:36","volumn":"1168.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.36","rise":"1.68%","time":"21:37","volumn":"1187.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.28","rise":"1.32%","time":"21:38","volumn":"1227.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.27","rise":"1.27%","time":"21:39","volumn":"1276.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.25","rise":"1.21%","time":"21:40","volumn":"1360.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.27","rise":"1.25%","time":"21:41","volumn":"1387.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.28","rise":"1.32%","time":"21:42","volumn":"1417.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.22","rise":"1.05%","time":"21:43","volumn":"1472.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.19","rise":"0.91%","time":"21:44","volumn":"1507.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.15","rise":"0.74%","time":"21:45","volumn":"1532.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.19","rise":"0.91%","time":"21:46","volumn":"1666.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.15","rise":"0.73%","time":"21:47","volumn":"2025.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.15","rise":"0.73%","time":"21:48","volumn":"2067.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.10","rise":"0.50%","time":"21:49","volumn":"2140.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.06","rise":"0.32%","time":"21:50","volumn":"2253.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.06","rise":"0.31%","time":"21:51","volumn":"2386.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"0.27%","time":"21:52","volumn":"2440.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"0.27%","time":"21:53","volumn":"2482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.04","rise":"0.20%","time":"21:54","volumn":"2652.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.01","rise":"0.09%","time":"21:55","volumn":"2718.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.05%","time":"21:56","volumn":"2755.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.02%","time":"21:57","volumn":"2797.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"21:58","volumn":"2840.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"21:59","volumn":"2865.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.05%","time":"22:00","volumn":"2887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.07%","time":"22:01","volumn":"2942.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.95","rise":"-0.20%","time":"22:02","volumn":"2956.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.93","rise":"-0.27%","time":"22:03","volumn":"2995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.88","rise":"-0.50%","time":"22:04","volumn":"3112.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.84","rise":"-0.68%","time":"22:05","volumn":"3146.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.89","rise":"-0.45%","time":"22:06","volumn":"3233.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.96","rise":"-0.14%","time":"22:07","volumn":"3278.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.89","rise":"-0.43%","time":"22:08","volumn":"3301.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.86","rise":"-0.61%","time":"22:09","volumn":"3310.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.86","rise":"-0.57%","time":"22:10","volumn":"3338.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.86","rise":"-0.60%","time":"22:11","volumn":"3358.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.89","rise":"-0.45%","time":"22:12","volumn":"3375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.92","rise":"-0.32%","time":"22:13","volumn":"3385.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.87","rise":"-0.55%","time":"22:14","volumn":"3413.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.89","rise":"-0.45%","time":"22:15","volumn":"3606.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.89","rise":"-0.46%","time":"22:16","volumn":"3623.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.89","rise":"-0.46%","time":"22:17","volumn":"3648.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.93","rise":"-0.30%","time":"22:18","volumn":"3685.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.91","rise":"-0.37%","time":"22:19","volumn":"3714.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.87","rise":"-0.55%","time":"22:20","volumn":"3732.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.86","rise":"-0.61%","time":"22:21","volumn":"3791.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.88","rise":"-0.52%","time":"22:22","volumn":"3807.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.93","rise":"-0.27%","time":"22:23","volumn":"3858.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.93","rise":"-0.25%","time":"22:24","volumn":"3873.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.96","rise":"-0.14%","time":"22:25","volumn":"3913.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.95","rise":"-0.16%","time":"22:26","volumn":"3930.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.96","rise":"-0.14%","time":"22:27","volumn":"3948.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.96","rise":"-0.14%","time":"22:28","volumn":"3951.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"22:29","volumn":"3983.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"22:30","volumn":"3995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"0.11%","time":"22:31","volumn":"4015.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"22:32","volumn":"4023.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"22:33","volumn":"4027.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"22:34","volumn":"4049.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"22:35","volumn":"4097.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"22:36","volumn":"4121.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.02%","time":"22:37","volumn":"4131.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.03","rise":"0.18%","time":"22:38","volumn":"4135.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"0.11%","time":"22:39","volumn":"4149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.04","rise":"0.22%","time":"22:40","volumn":"4184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.04","rise":"0.23%","time":"22:41","volumn":"4193.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.06","rise":"0.32%","time":"22:42","volumn":"4229.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.08","rise":"0.41%","time":"22:43","volumn":"4288.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.11","rise":"0.57%","time":"22:44","volumn":"4371.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.09","rise":"0.43%","time":"22:45","volumn":"4385.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.11","rise":"0.54%","time":"22:46","volumn":"4426.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.14","rise":"0.66%","time":"22:47","volumn":"4513.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.14","rise":"0.70%","time":"22:48","volumn":"4554.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.17","rise":"0.82%","time":"22:49","volumn":"4662.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.17","rise":"0.82%","time":"22:50","volumn":"4725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.19","rise":"0.91%","time":"22:51","volumn":"4801.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.20","rise":"0.96%","time":"22:52","volumn":"4882.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.24","rise":"1.14%","time":"22:53","volumn":"4928.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.25","rise":"1.21%","time":"22:54","volumn":"4960.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.25","rise":"1.18%","time":"22:55","volumn":"5121.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.25","rise":"1.18%","time":"22:56","volumn":"5211.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.24","rise":"1.14%","time":"22:57","volumn":"5263.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.25","rise":"1.18%","time":"22:58","volumn":"5284.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.25","rise":"1.18%","time":"22:59","volumn":"5299.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.26","rise":"1.23%","time":"23:00","volumn":"5378.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.27","rise":"1.27%","time":"23:01","volumn":"5458.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.27","rise":"1.27%","time":"23:02","volumn":"5471.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.25","rise":"1.21%","time":"23:03","volumn":"5495.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.20","rise":"0.98%","time":"23:04","volumn":"5521.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.18","rise":"0.86%","time":"23:05","volumn":"5540.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.18","rise":"0.86%","time":"23:06","volumn":"5563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.21","rise":"1.00%","time":"23:07","volumn":"5606.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.22","rise":"1.05%","time":"23:08","volumn":"5620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.23","rise":"1.09%","time":"23:09","volumn":"5663.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.24","rise":"1.14%","time":"23:10","volumn":"5676.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.21","rise":"1.02%","time":"23:11","volumn":"5749.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.17","rise":"0.82%","time":"23:12","volumn":"5815.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.17","rise":"0.82%","time":"23:13","volumn":"5835.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.17","rise":"0.82%","time":"23:14","volumn":"5842.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.14","rise":"0.68%","time":"23:15","volumn":"5869.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.11","rise":"0.57%","time":"23:16","volumn":"5885.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.13","rise":"0.64%","time":"23:17","volumn":"5922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.13","rise":"0.64%","time":"23:18","volumn":"5972.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.11","rise":"0.52%","time":"23:19","volumn":"5991.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.13","rise":"0.64%","time":"23:20","volumn":"6012.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.13","rise":"0.64%","time":"23:21","volumn":"6032.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.14","rise":"0.69%","time":"23:22","volumn":"6069.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.15","rise":"0.73%","time":"23:23","volumn":"6112.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.14","rise":"0.68%","time":"23:24","volumn":"6134.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.13","rise":"0.64%","time":"23:25","volumn":"6145.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.10","rise":"0.50%","time":"23:26","volumn":"6172.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.08","rise":"0.42%","time":"23:27","volumn":"6196.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"0.25%","time":"23:28","volumn":"6225.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.05","rise":"0.27%","time":"23:29","volumn":"6228.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.03","rise":"0.18%","time":"23:30","volumn":"6242.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"0.14%","time":"23:31","volumn":"6250.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"0.11%","time":"23:32","volumn":"6267.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.05%","time":"23:33","volumn":"6276.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.05%","time":"23:34","volumn":"6279.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"23:35","volumn":"6310.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"23:36","volumn":"6322.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.01","rise":"0.09%","time":"23:37","volumn":"6394.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.07%","time":"23:38","volumn":"6397.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"23:39","volumn":"6404.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"0.14%","time":"23:40","volumn":"6409.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.02","rise":"0.14%","time":"23:41","volumn":"6429.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"23:42","volumn":"6441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.01","rise":"0.09%","time":"23:43","volumn":"6456.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"23:44","volumn":"6467.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"23:45","volumn":"6473.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.02%","time":"23:46","volumn":"6475.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.05%","time":"23:47","volumn":"6489.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.02%","time":"23:48","volumn":"6520.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.07%","time":"23:49","volumn":"6531.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"23:50","volumn":"6550.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.97","rise":"-0.09%","time":"23:51","volumn":"6569.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.97","rise":"-0.09%","time":"23:52","volumn":"6572.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.07%","time":"23:53","volumn":"6586.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.05%","time":"23:54","volumn":"6596.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.97","rise":"-0.07%","time":"23:55","volumn":"6608.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.97","rise":"-0.07%","time":"23:56","volumn":"6609.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"22.00","rise":"0.05%","time":"23:57","volumn":"6659.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.98","rise":"-0.02%","time":"23:58","volumn":"6664.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"21.99","rise":"0.00%","time":"23:59","volumn":"6717.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.99","rise":"0.00%","time":"00:00","volumn":"6744.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.96","rise":"-0.11%","time":"00:01","volumn":"6760.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.02%","time":"00:02","volumn":"6777.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.99","rise":"0.00%","time":"00:03","volumn":"6791.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.99","rise":"0.00%","time":"00:04","volumn":"6792.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.99","rise":"0.00%","time":"00:05","volumn":"6801.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.07%","time":"00:06","volumn":"6806.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.97","rise":"-0.09%","time":"00:07","volumn":"6831.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.27%","time":"00:08","volumn":"6856.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.27%","time":"00:09","volumn":"6862.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.25%","time":"00:10","volumn":"6868.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.27%","time":"00:11","volumn":"6986.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.27%","time":"00:12","volumn":"7005.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.95","rise":"-0.20%","time":"00:13","volumn":"7034.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.95","rise":"-0.18%","time":"00:14","volumn":"7080.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.25%","time":"00:15","volumn":"7129.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.25%","time":"00:16","volumn":"7138.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.93","rise":"-0.25%","time":"00:17","volumn":"7145.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:18","volumn":"7287.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.02%","time":"00:19","volumn":"7307.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:20","volumn":"7370.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.07%","time":"00:21","volumn":"7387.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:22","volumn":"7394.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.96","rise":"-0.11%","time":"00:23","volumn":"7470.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:24","volumn":"7602.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:25","volumn":"7653.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:26","volumn":"7669.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.02%","time":"00:27","volumn":"7687.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:28","volumn":"7713.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"00:29","volumn":"7721.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.11%","time":"00:30","volumn":"7802.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.99","rise":"0.00%","time":"00:31","volumn":"7832.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.02%","time":"00:32","volumn":"7864.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.14%","time":"00:33","volumn":"7885.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"00:34","volumn":"7919.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"00:35","volumn":"7937.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"00:36","volumn":"7955.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"00:37","volumn":"7956.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.04","rise":"0.20%","time":"00:38","volumn":"8000.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"00:39","volumn":"8065.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.40%","time":"00:40","volumn":"8122.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"00:41","volumn":"8130.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.48%","time":"00:42","volumn":"8144.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"00:43","volumn":"8207.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.55%","time":"00:44","volumn":"8227.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.43%","time":"00:45","volumn":"8267.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.48%","time":"00:46","volumn":"8297.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.48%","time":"00:47","volumn":"8314.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"00:48","volumn":"8381.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"00:49","volumn":"8388.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.38%","time":"00:50","volumn":"8437.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.06","rise":"0.32%","time":"00:51","volumn":"8449.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"00:52","volumn":"8451.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.25%","time":"00:53","volumn":"8481.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.25%","time":"00:54","volumn":"8495.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.06","rise":"0.32%","time":"00:55","volumn":"8521.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.06","rise":"0.32%","time":"00:56","volumn":"8531.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.36%","time":"00:57","volumn":"8568.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"00:58","volumn":"8906.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"00:59","volumn":"8919.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.48%","time":"01:00","volumn":"8923.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"01:01","volumn":"8946.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"01:02","volumn":"8972.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.41%","time":"01:03","volumn":"8985.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.41%","time":"01:04","volumn":"8986.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"01:05","volumn":"8994.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:06","volumn":"9012.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.16%","time":"01:07","volumn":"9017.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.04","rise":"0.20%","time":"01:08","volumn":"9046.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:09","volumn":"9062.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:10","volumn":"9069.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:11","volumn":"9074.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:12","volumn":"9093.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:13","volumn":"9100.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:14","volumn":"9104.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.03","rise":"0.18%","time":"01:15","volumn":"9130.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.03","rise":"0.18%","time":"01:16","volumn":"9218.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.03","rise":"0.18%","time":"01:17","volumn":"9225.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.03","rise":"0.18%","time":"01:18","volumn":"9236.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.16%","time":"01:19","volumn":"9243.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.16%","time":"01:20","volumn":"9244.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.03","rise":"0.18%","time":"01:21","volumn":"9253.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.03","rise":"0.18%","time":"01:22","volumn":"9280.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.03","rise":"0.18%","time":"01:23","volumn":"9283.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.04","rise":"0.20%","time":"01:24","volumn":"9320.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.04","rise":"0.20%","time":"01:25","volumn":"9323.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.25%","time":"01:26","volumn":"9351.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:27","volumn":"9401.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:28","volumn":"9401.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"01:29","volumn":"9414.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:30","volumn":"9434.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.27%","time":"01:31","volumn":"9452.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.06","rise":"0.32%","time":"01:32","volumn":"9462.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"01:33","volumn":"9477.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.06","rise":"0.32%","time":"01:34","volumn":"9480.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.25%","time":"01:35","volumn":"9514.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.25%","time":"01:36","volumn":"9516.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.25%","time":"01:37","volumn":"9550.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.25%","time":"01:38","volumn":"9557.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.36%","time":"01:39","volumn":"9596.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.36%","time":"01:40","volumn":"9633.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.43%","time":"01:41","volumn":"9665.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"01:42","volumn":"9686.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"01:43","volumn":"9705.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.55%","time":"01:44","volumn":"9744.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"01:45","volumn":"9805.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.57%","time":"01:46","volumn":"9809.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"01:47","volumn":"9843.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.57%","time":"01:48","volumn":"9853.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"01:49","volumn":"9854.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.55%","time":"01:50","volumn":"9863.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.39%","time":"01:51","volumn":"9881.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"01:52","volumn":"9906.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"01:53","volumn":"9917.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"01:54","volumn":"9921.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"01:55","volumn":"9955.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"01:56","volumn":"9958.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"01:57","volumn":"9964.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"01:58","volumn":"9973.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"01:59","volumn":"9982.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.61%","time":"02:00","volumn":"10000.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"02:01","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"02:02","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.61%","time":"02:03","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.61%","time":"02:04","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"02:05","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"02:06","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"02:07","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"02:08","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"02:09","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"02:10","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.70%","time":"02:11","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.68%","time":"02:12","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.13","rise":"0.64%","time":"02:13","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.13","rise":"0.64%","time":"02:14","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.15","rise":"0.73%","time":"02:15","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"02:16","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.80%","time":"02:17","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.75%","time":"02:18","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"02:19","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.17","rise":"0.82%","time":"02:20","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.17","rise":"0.82%","time":"02:21","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"02:22","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.18","rise":"0.84%","time":"02:23","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.80%","time":"02:24","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.75%","time":"02:25","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.75%","time":"02:26","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.75%","time":"02:27","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"02:28","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"02:29","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"02:30","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.75%","time":"02:31","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.15","rise":"0.74%","time":"02:32","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.15","rise":"0.73%","time":"02:33","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.70%","time":"02:34","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.70%","time":"02:35","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.70%","time":"02:36","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.15","rise":"0.73%","time":"02:37","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.66%","time":"02:38","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.66%","time":"02:39","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.68%","time":"02:40","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.70%","time":"02:41","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.68%","time":"02:42","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.57%","time":"02:43","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"02:44","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.15","rise":"0.73%","time":"02:45","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.15","rise":"0.73%","time":"02:46","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.15","rise":"0.73%","time":"02:47","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.61%","time":"02:48","volumn":"1.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"02:49","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.46%","time":"02:50","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"02:51","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"02:52","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.48%","time":"02:53","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"02:54","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"02:55","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.41%","time":"02:56","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.43%","time":"02:57","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"02:58","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.55%","time":"02:59","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"03:00","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.10","rise":"0.50%","time":"03:01","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.43%","time":"03:02","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.41%","time":"03:03","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.43%","time":"03:04","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.41%","time":"03:05","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.41%","time":"03:06","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.39%","time":"03:07","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:08","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:09","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:10","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.36%","time":"03:11","volumn":"1.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.11%","time":"03:12","volumn":"1.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.07%","time":"03:13","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.07%","time":"03:14","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.07%","time":"03:15","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.16%","time":"03:16","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.02","rise":"0.14%","time":"03:17","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.07%","time":"03:18","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.05%","time":"03:19","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.00","rise":"0.05%","time":"03:20","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.02%","time":"03:21","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.99","rise":"0.00%","time":"03:22","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.05%","time":"03:23","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.96","rise":"-0.11%","time":"03:24","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.97","rise":"-0.09%","time":"03:25","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.97","rise":"-0.09%","time":"03:26","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.07%","time":"03:27","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.98","rise":"-0.07%","time":"03:28","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.96","rise":"-0.11%","time":"03:29","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.95","rise":"-0.18%","time":"03:30","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.95","rise":"-0.16%","time":"03:31","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.95","rise":"-0.16%","time":"03:32","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"21.95","rise":"-0.18%","time":"03:33","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"03:34","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.05","rise":"0.30%","time":"03:35","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.35%","time":"03:36","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:37","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.39%","time":"03:38","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:39","volumn":"1.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:40","volumn":"1.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:41","volumn":"1.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.34%","time":"03:42","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.39%","time":"03:43","volumn":"1.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.07","rise":"0.36%","time":"03:44","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.08","rise":"0.41%","time":"03:45","volumn":"1.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.09","rise":"0.45%","time":"03:46","volumn":"1.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.11","rise":"0.52%","time":"03:47","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.12","rise":"0.59%","time":"03:48","volumn":"1.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.13","rise":"0.64%","time":"03:49","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.66%","time":"03:50","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.68%","time":"03:51","volumn":"1.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.14","rise":"0.68%","time":"03:52","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"03:53","volumn":"1.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.77%","time":"03:54","volumn":"1.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.16","rise":"0.80%","time":"03:55","volumn":"1.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.18","rise":"0.86%","time":"03:56","volumn":"1.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.19","rise":"0.91%","time":"03:57","volumn":"1.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.18","rise":"0.86%","time":"03:58","volumn":"1.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.21","rise":"1.00%","time":"03:59","volumn":"1.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"22.19","rise":"0.91%","time":"04:00","volumn":"1.66\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"AngloGold Ashanti[AU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_AU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/AU.html?from=360search","volume":"166.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["28.90","25.38","21.87","18.35","14.83"]},"cyrate":{"o":["5.55%","-7.30%","-20.15%","-32.99%","-45.84%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"27.38","rise":"0","time":"04\/14","volumn":"3.96\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"26.76","rise":"-2.26%","time":"04\/17","volumn":"3.14\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"26.91","rise":"-1.72%","time":"04\/18","volumn":"2.69\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"25.91","rise":"-5.37%","time":"04\/19","volumn":"5.09\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"26.35","rise":"-3.76%","time":"04\/20","volumn":"2.96\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"26.20","rise":"-4.31%","time":"04\/21","volumn":"3.50\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"26.51","rise":"-3.18%","time":"04\/24","volumn":"2.06\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"26.59","rise":"-2.88%","time":"04\/25","volumn":"1.48\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"26.18","rise":"-4.38%","time":"04\/26","volumn":"4.03\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"26.22","rise":"-4.24%","time":"04\/27","volumn":"2.32\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"26.35","rise":"-3.76%","time":"04\/28","volumn":"3.19\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"26.25","rise":"-4.13%","time":"05\/01","volumn":"1.87\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.62%","time":"05\/02","volumn":"3.91\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"27.36","rise":"-0.07%","time":"05\/03","volumn":"2.90\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"28.90","rise":"5.55%","time":"05\/04","volumn":"7.39\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"28.11","rise":"2.67%","time":"05\/05","volumn":"3.51\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"28.03","rise":"2.37%","time":"05\/08","volumn":"2.30\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.59","rise":"0.77%","time":"05\/09","volumn":"1.94\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"27.42","rise":"0.15%","time":"05\/10","volumn":"2.21\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"26.41","rise":"-3.54%","time":"05\/11","volumn":"3.18\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.31","rise":"-7.56%","time":"05\/12","volumn":"5.04\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.34","rise":"-7.45%","time":"05\/15","volumn":"3.64\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-9.57%","time":"05\/16","volumn":"3.09\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"24.47","rise":"-10.63%","time":"05\/17","volumn":"2.66\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"23.90","rise":"-12.71%","time":"05\/18","volumn":"3.10\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"24.01","rise":"-12.31%","time":"05\/19","volumn":"2.51\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"24.04","rise":"-12.20%","time":"05\/22","volumn":"2.16\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"23.76","rise":"-13.22%","time":"05\/23","volumn":"1.77\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"23.66","rise":"-13.58%","time":"05\/24","volumn":"2.30\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"23.25","rise":"-15.08%","time":"05\/25","volumn":"1.59\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"23.24","rise":"-15.12%","time":"05\/26","volumn":"1.92\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"23.37","rise":"-14.64%","time":"05\/30","volumn":"2.57\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"23.97","rise":"-12.45%","time":"05\/31","volumn":"3.60\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"24.57","rise":"-10.26%","time":"06\/01","volumn":"2.13\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"24.31","rise":"-11.21%","time":"06\/02","volumn":"2.17\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"24.39","rise":"-10.92%","time":"06\/05","volumn":"1.69\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"24.37","rise":"-10.99%","time":"06\/06","volumn":"1.49\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"24.26","rise":"-11.39%","time":"06\/07","volumn":"2.81\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"24.22","rise":"-11.54%","time":"06\/08","volumn":"2.02\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.96","rise":"-12.49%","time":"06\/09","volumn":"1.52\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"24.17","rise":"-11.72%","time":"06\/12","volumn":"1.74\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"23.76","rise":"-13.22%","time":"06\/13","volumn":"2.46\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"23.94","rise":"-12.56%","time":"06\/14","volumn":"2.72\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.33","rise":"-11.14%","time":"06\/15","volumn":"2.93\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.93","rise":"-12.60%","time":"06\/16","volumn":"4.45\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.96","rise":"-16.14%","time":"06\/20","volumn":"2.57\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"22.69","rise":"-17.13%","time":"06\/21","volumn":"3.07\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"22.43","rise":"-18.08%","time":"06\/22","volumn":"1.99\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"22.31","rise":"-18.51%","time":"06\/23","volumn":"1.64\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.09","rise":"-19.32%","time":"06\/26","volumn":"1.37\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.41","rise":"-21.80%","time":"06\/27","volumn":"2.76\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"20.89","rise":"-23.70%","time":"06\/28","volumn":"3.31\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"20.82","rise":"-23.96%","time":"06\/29","volumn":"2.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"20.86","rise":"-23.81%","time":"06\/30","volumn":"2.06\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"20.99","rise":"-23.34%","time":"07\/03","volumn":"1.35\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"20.41","rise":"-25.45%","time":"07\/05","volumn":"2.51\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.65","rise":"-28.23%","time":"07\/06","volumn":"2.40\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.81","rise":"-27.64%","time":"07\/07","volumn":"1.86\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.86","rise":"-27.46%","time":"07\/10","volumn":"1.56\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"20.17","rise":"-26.33%","time":"07\/11","volumn":"2.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"21.58","rise":"-21.18%","time":"07\/12","volumn":"3.18\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"21.87","rise":"-20.12%","time":"07\/13","volumn":"3.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"22.06","rise":"-19.43%","time":"07\/14","volumn":"2.31\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"22.21","rise":"-18.88%","time":"07\/17","volumn":"1.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"22.81","rise":"-16.69%","time":"07\/18","volumn":"2.70\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"22.83","rise":"-16.62%","time":"07\/19","volumn":"1.88\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"22.50","rise":"-17.82%","time":"07\/20","volumn":"2.00\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"22.27","rise":"-18.66%","time":"07\/21","volumn":"2.12\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.01","rise":"-19.61%","time":"07\/24","volumn":"1.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.16","rise":"-19.06%","time":"07\/25","volumn":"1.48\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.14","rise":"-19.14%","time":"07\/26","volumn":"1.40\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"21.32","rise":"-22.13%","time":"07\/27","volumn":"2.52\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"21.79","rise":"-20.41%","time":"07\/28","volumn":"1.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"21.97","rise":"-19.76%","time":"07\/31","volumn":"1.51\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"19.72","rise":"-27.97%","time":"08\/01","volumn":"3.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"19.30","rise":"-29.51%","time":"08\/02","volumn":"1.74\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.85","rise":"-31.15%","time":"08\/03","volumn":"2.79\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"19.03","rise":"-30.49%","time":"08\/04","volumn":"3.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.38","rise":"-32.87%","time":"08\/07","volumn":"2.43\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.10","rise":"-33.89%","time":"08\/08","volumn":"1.90\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.00","rise":"-34.25%","time":"08\/09","volumn":"2.02\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.90","rise":"-34.62%","time":"08\/10","volumn":"2.19\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"17.67","rise":"-35.46%","time":"08\/11","volumn":"1.94\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"17.48","rise":"-36.15%","time":"08\/14","volumn":"1.60\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"17.25","rise":"-36.99%","time":"08\/15","volumn":"1.88\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"16.80","rise":"-38.64%","time":"08\/16","volumn":"1.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"16.23","rise":"-40.72%","time":"08\/17","volumn":"4.16\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"16.03","rise":"-41.45%","time":"08\/18","volumn":"1.94\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"16.02","rise":"-41.49%","time":"08\/21","volumn":"2.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"16.05","rise":"-41.38%","time":"08\/22","volumn":"2.02\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"16.96","rise":"-38.05%","time":"08\/23","volumn":"4.13\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"17.11","rise":"-37.52%","time":"08\/24","volumn":"2.27\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"17.11","rise":"-37.52%","time":"08\/25","volumn":"2.28\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"17.14","rise":"-37.41%","time":"08\/28","volumn":"2.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"17.20","rise":"-37.19%","time":"08\/29","volumn":"1.73\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"17.35","rise":"-36.64%","time":"08\/30","volumn":"2.05\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"16.81","rise":"-38.61%","time":"08\/31","volumn":"1.88\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"16.82","rise":"-38.58%","time":"09\/01","volumn":"1.67\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"16.34","rise":"-40.33%","time":"09\/05","volumn":"1.69\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"16.54","rise":"-39.60%","time":"09\/06","volumn":"1.86\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"16.29","rise":"-40.51%","time":"09\/07","volumn":"1.25\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"16.54","rise":"-39.60%","time":"09\/08","volumn":"2.02\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"16.95","rise":"-38.10%","time":"09\/11","volumn":"1.96\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"17.50","rise":"-36.09%","time":"09\/12","volumn":"2.31\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"17.12","rise":"-37.48%","time":"09\/13","volumn":"2.78\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.24","rise":"-37.04%","time":"09\/14","volumn":"1.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.79","rise":"-35.03%","time":"09\/15","volumn":"5.28\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.86","rise":"-34.78%","time":"09\/18","volumn":"2.51\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.68","rise":"-35.44%","time":"09\/19","volumn":"2.18\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.40","rise":"-32.81%","time":"09\/20","volumn":"3.18\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.12","rise":"-33.83%","time":"09\/21","volumn":"2.50\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"17.96","rise":"-34.41%","time":"09\/22","volumn":"1.61\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"18.19","rise":"-33.57%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.99","rise":"-34.30%","time":"09\/26","volumn":"1.25\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.43","rise":"-40.00%","time":"09\/27","volumn":"4.24\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.14","rise":"-41.06%","time":"09\/28","volumn":"3.16\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.61","rise":"-42.99%","time":"09\/29","volumn":"3.41\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.07","rise":"-44.97%","time":"10\/02","volumn":"2.86\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"14.83","rise":"-45.84%","time":"10\/03","volumn":"2.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"15.27","rise":"-44.24%","time":"10\/04","volumn":"2.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.31","rise":"-44.09%","time":"10\/05","volumn":"2.00\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.76","rise":"-42.45%","time":"10\/06","volumn":"1.63\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.91","rise":"-38.25%","time":"10\/09","volumn":"3.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.81","rise":"-34.96%","time":"10\/10","volumn":"3.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"18.74","rise":"-31.56%","time":"10\/11","volumn":"3.47\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"18.53","rise":"-32.33%","time":"10\/12","volumn":"2.25\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"19.31","rise":"-29.48%","time":"10\/13","volumn":"2.87\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"18.56","rise":"-32.22%","time":"10\/16","volumn":"2.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.82","rise":"-31.27%","time":"10\/17","volumn":"1.54\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"18.66","rise":"-31.86%","time":"10\/18","volumn":"2.62\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"18.65","rise":"-31.89%","time":"10\/19","volumn":"2.24\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"19.27","rise":"-29.63%","time":"10\/20","volumn":"3.54\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"18.83","rise":"-31.24%","time":"10\/23","volumn":"3.84\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"18.50","rise":"-32.44%","time":"10\/24","volumn":"1.97\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"18.58","rise":"-32.15%","time":"10\/25","volumn":"2.49\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"18.98","rise":"-30.69%","time":"10\/26","volumn":"2.66\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"18.99","rise":"-30.65%","time":"10\/27","volumn":"1.68\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"18.62","rise":"-32.00%","time":"10\/30","volumn":"1.32\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.65","rise":"-35.54%","time":"10\/31","volumn":"3.97\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.17","rise":"-37.30%","time":"11\/01","volumn":"2.68\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.46","rise":"-36.24%","time":"11\/02","volumn":"2.14\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.87","rise":"-31.09%","time":"11\/03","volumn":"3.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.81","rise":"-31.31%","time":"11\/06","volumn":"2.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.58","rise":"-32.15%","time":"11\/07","volumn":"4.08\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.20","rise":"-33.54%","time":"11\/08","volumn":"5.27\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.45","rise":"-39.93%","time":"11\/09","volumn":"4.30\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.71","rise":"-42.63%","time":"11\/10","volumn":"4.47\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"15.48","rise":"-43.47%","time":"11\/13","volumn":"2.79\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"16.84","rise":"-38.50%","time":"11\/14","volumn":"2.99\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.82","rise":"-38.58%","time":"11\/15","volumn":"2.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.93","rise":"-38.17%","time":"11\/16","volumn":"2.28\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.82","rise":"-38.58%","time":"11\/17","volumn":"1.63\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.81","rise":"-38.61%","time":"11\/20","volumn":"1.10\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.53","rise":"-35.98%","time":"11\/21","volumn":"2.20\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-36.93%","time":"11\/22","volumn":"1.36\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.03","rise":"-37.81%","time":"11\/24","volumn":"1.54\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.88","rise":"-34.70%","time":"11\/27","volumn":"2.92\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"19.33","rise":"-29.41%","time":"11\/28","volumn":"4.77\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"19.69","rise":"-28.09%","time":"11\/29","volumn":"3.65\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.06","rise":"-30.40%","time":"11\/30","volumn":"3.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.86","rise":"-27.47%","time":"12\/01","volumn":"2.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"18.82","rise":"-31.27%","time":"12\/04","volumn":"3.51\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"18.58","rise":"-32.15%","time":"12\/05","volumn":"2.37\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"18.48","rise":"-32.51%","time":"12\/06","volumn":"1.86\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.81","rise":"-34.96%","time":"12\/07","volumn":"1.78\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.18","rise":"-37.26%","time":"12\/08","volumn":"2.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.84","rise":"-38.50%","time":"12\/11","volumn":"2.24\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"16.67","rise":"-39.12%","time":"12\/12","volumn":"2.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"17.35","rise":"-36.64%","time":"12\/13","volumn":"3.17\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"17.85","rise":"-34.81%","time":"12\/14","volumn":"3.99\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.77","rise":"-35.11%","time":"12\/15","volumn":"3.56\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"17.64","rise":"-35.58%","time":"12\/18","volumn":"1.83\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"18.64","rise":"-31.93%","time":"12\/19","volumn":"2.78\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"18.15","rise":"-33.72%","time":"12\/20","volumn":"4.02\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"18.69","rise":"-31.75%","time":"12\/21","volumn":"1.95\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"18.77","rise":"-31.45%","time":"12\/22","volumn":"1.56\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"18.84","rise":"-31.20%","time":"12\/26","volumn":"8047.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.29","rise":"-29.56%","time":"12\/27","volumn":"1.26\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"18.61","rise":"-32.04%","time":"12\/28","volumn":"1.41\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.50","rise":"-32.44%","time":"12\/29","volumn":"1.30\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"18.05","rise":"-34.08%","time":"01\/02","volumn":"1.34\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.71","rise":"-35.33%","time":"01\/03","volumn":"1.72\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.55","rise":"-35.91%","time":"01\/04","volumn":"1.43\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.49","rise":"-36.13%","time":"01\/05","volumn":"1.60\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"17.31","rise":"-36.79%","time":"01\/08","volumn":"1.07\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.99","rise":"-37.95%","time":"01\/09","volumn":"1.29\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-38.43%","time":"01\/10","volumn":"1.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.66","rise":"-39.16%","time":"01\/11","volumn":"1.21\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.28","rise":"-36.90%","time":"01\/12","volumn":"2.00\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-40.47%","time":"01\/16","volumn":"3.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"16.04","rise":"-41.42%","time":"01\/17","volumn":"1.71\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"16.11","rise":"-41.17%","time":"01\/18","volumn":"1.28\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.04","rise":"-41.42%","time":"01\/19","volumn":"1.51\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.95","rise":"-41.75%","time":"01\/22","volumn":"1.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.66","rise":"-39.16%","time":"01\/23","volumn":"2.39\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.94","rise":"-38.14%","time":"01\/24","volumn":"3.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"17.33","rise":"-36.71%","time":"01\/25","volumn":"1.20\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.30","rise":"-36.82%","time":"01\/26","volumn":"1.05\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.64","rise":"-35.58%","time":"01\/29","volumn":"1.15\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.56","rise":"-35.87%","time":"01\/30","volumn":"1.18\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.43","rise":"-36.35%","time":"01\/31","volumn":"1.62\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"18.51","rise":"-32.40%","time":"02\/01","volumn":"2.92\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.86","rise":"-34.78%","time":"02\/02","volumn":"2.12\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.54","rise":"-35.95%","time":"02\/05","volumn":"8146.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.79","rise":"-35.03%","time":"02\/06","volumn":"8695.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.65","rise":"-35.54%","time":"02\/07","volumn":"1.19\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"17.66","rise":"-35.51%","time":"02\/08","volumn":"9423.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"17.19","rise":"-37.22%","time":"02\/09","volumn":"1.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"17.49","rise":"-36.13%","time":"02\/12","volumn":"1.24\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.67","rise":"-39.12%","time":"02\/13","volumn":"1.66\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.49","rise":"-39.78%","time":"02\/14","volumn":"2.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.84","rise":"-38.50%","time":"02\/15","volumn":"1.90\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.14","rise":"-37.41%","time":"02\/16","volumn":"1.54\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.57","rise":"-35.84%","time":"02\/20","volumn":"2.36\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.52","rise":"-36.02%","time":"02\/21","volumn":"1.30\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.83","rise":"-38.54%","time":"02\/22","volumn":"1.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.14","rise":"-33.76%","time":"02\/23","volumn":"4.37\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.33","rise":"-33.06%","time":"02\/26","volumn":"2.56\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.11","rise":"-33.86%","time":"02\/27","volumn":"1.95\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.82","rise":"-34.92%","time":"02\/28","volumn":"1.45\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.42","rise":"-32.73%","time":"02\/29","volumn":"2.17\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.31","rise":"-29.48%","time":"03\/01","volumn":"2.11\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"20.92","rise":"-23.60%","time":"03\/04","volumn":"3.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"21.44","rise":"-21.70%","time":"03\/05","volumn":"4.68\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"21.78","rise":"-20.46%","time":"03\/06","volumn":"3.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"21.94","rise":"-19.88%","time":"03\/07","volumn":"2.25\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"22.17","rise":"-19.04%","time":"03\/08","volumn":"2.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"22.66","rise":"-17.25%","time":"03\/11","volumn":"2.26\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"21.98","rise":"-19.73%","time":"03\/12","volumn":"2.27\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"22.68","rise":"-17.18%","time":"03\/13","volumn":"1.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"22.18","rise":"-19.00%","time":"03\/14","volumn":"2.11\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"22.01","rise":"-19.62%","time":"03\/15","volumn":"3.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"21.17","rise":"-22.69%","time":"03\/18","volumn":"2.40\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"20.27","rise":"-25.98%","time":"03\/19","volumn":"2.56\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"21.27","rise":"-22.32%","time":"03\/20","volumn":"3.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"21.16","rise":"-22.73%","time":"03\/21","volumn":"2.79\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"21.08","rise":"-23.02%","time":"03\/22","volumn":"1.85\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"21.34","rise":"-22.07%","time":"03\/25","volumn":"2.35\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"21.39","rise":"-21.89%","time":"03\/26","volumn":"1.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"21.99","rise":"-19.70%","time":"03\/27","volumn":"1.36\u4e07"}],"points":"240"}}

没有更多结果了~