360搜索

{"amount":"4679.16\u4e07","changeAmount":"0.07","close":"17.47","currentPrice":"17.54","currenttime":"2024-05-24 21:38:18","e":{"@attributes":{"datetime":"2024-05-24 21:38:18","e1":"17.54","e2":"0.07","e3":"(0.37%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["17.56","17.46","17.36","17.26","17.16"]},"cyrate":{"o":["1.17%","0.60%","0.03%","-0.54%","-1.12%"]},"p":[{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"0","time":"02:35","volumn":"4628.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"0.01%","time":"02:40","volumn":"2184.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"0.00%","time":"02:45","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"-0.04%","time":"02:50","volumn":"1638.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"-0.06%","time":"02:55","volumn":"1259.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"-0.03%","time":"03:00","volumn":"4317.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"-0.10%","time":"03:05","volumn":"2468.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"-0.09%","time":"03:10","volumn":"922.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"-0.14%","time":"03:15","volumn":"2328.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"-0.14%","time":"03:20","volumn":"777.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"-0.11%","time":"03:25","volumn":"1498.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"-0.06%","time":"03:30","volumn":"3665.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"0.03%","time":"03:35","volumn":"2113.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"0.03%","time":"03:40","volumn":"1362.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"0.09%","time":"03:45","volumn":"2120.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"0.20%","time":"03:50","volumn":"2852.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"0.23%","time":"03:55","volumn":"4642.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"0.26%","time":"04:00","volumn":"6.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.38","rise":"0.12%","time":"21:35","volumn":"7464.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.38","rise":"0.12%","time":"21:40","volumn":"2362.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.39","rise":"0.20%","time":"21:45","volumn":"2461.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.42","rise":"0.37%","time":"21:50","volumn":"2872.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.32%","time":"21:55","volumn":"2051.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.35%","time":"22:00","volumn":"2246.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.39","rise":"0.20%","time":"22:05","volumn":"1553.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.29%","time":"22:10","volumn":"2861.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.32%","time":"22:15","volumn":"1209.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.29%","time":"22:20","volumn":"1756.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.32%","time":"22:25","volumn":"957.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.29%","time":"22:30","volumn":"1640.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.43","rise":"0.40%","time":"22:35","volumn":"2123.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.41","rise":"0.35%","time":"22:40","volumn":"1524.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.43","rise":"0.43%","time":"22:45","volumn":"1096.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.42","rise":"0.37%","time":"22:50","volumn":"1120.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.45","rise":"0.55%","time":"22:55","volumn":"2443.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.48","rise":"0.72%","time":"23:00","volumn":"5028.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.46","rise":"0.61%","time":"23:05","volumn":"2338.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.46","rise":"0.61%","time":"23:10","volumn":"1899.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.43","rise":"0.46%","time":"23:15","volumn":"4143.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.45","rise":"0.52%","time":"23:20","volumn":"1440.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.45","rise":"0.58%","time":"23:25","volumn":"1610.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.45","rise":"0.55%","time":"23:30","volumn":"1855.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.46","rise":"0.63%","time":"23:35","volumn":"3075.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.45","rise":"0.58%","time":"23:40","volumn":"1683.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.45","rise":"0.58%","time":"23:45","volumn":"1279.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.45","rise":"0.52%","time":"23:50","volumn":"2848.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.43","rise":"0.46%","time":"23:55","volumn":"1521.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.44","rise":"0.49%","time":"00:00","volumn":"1071.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.43%","time":"00:05","volumn":"3058.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"0.35%","time":"00:10","volumn":"1041.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"0.35%","time":"00:15","volumn":"1198.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"0.29%","time":"00:20","volumn":"1244.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.41%","time":"00:25","volumn":"1951.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.41","rise":"0.35%","time":"00:30","volumn":"1004.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.40%","time":"00:35","volumn":"2031.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.40%","time":"00:40","volumn":"959.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.41%","time":"00:45","volumn":"744.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.40%","time":"00:50","volumn":"698.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.41%","time":"00:55","volumn":"830.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.40%","time":"01:00","volumn":"572.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.41%","time":"01:05","volumn":"620.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.40%","time":"01:10","volumn":"892.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.40%","time":"01:15","volumn":"1242.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.40%","time":"01:20","volumn":"1216.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.43%","time":"01:25","volumn":"2051.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.42","rise":"0.38%","time":"01:30","volumn":"535.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.43","rise":"0.43%","time":"01:35","volumn":"560.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"0.58%","time":"01:40","volumn":"3298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"0.58%","time":"01:45","volumn":"1302.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"0.58%","time":"01:50","volumn":"672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.45","rise":"0.58%","time":"01:55","volumn":"1316.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"0.63%","time":"02:00","volumn":"3788.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"0.64%","time":"02:05","volumn":"859.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.47","rise":"0.66%","time":"02:10","volumn":"4400.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"0.63%","time":"02:15","volumn":"390.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"0.63%","time":"02:20","volumn":"912.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"0.71%","time":"02:25","volumn":"2462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"0.63%","time":"02:30","volumn":"5649.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.46","rise":"0.63%","time":"02:35","volumn":"767.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"0.72%","time":"02:40","volumn":"2741.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.83%","time":"02:45","volumn":"3342.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.56","rise":"1.17%","time":"02:50","volumn":"1.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"0.87%","time":"02:55","volumn":"7870.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.84%","time":"03:00","volumn":"2482.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.86%","time":"03:05","volumn":"3659.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.85%","time":"03:10","volumn":"3326.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.81%","time":"03:15","volumn":"5270.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.81%","time":"03:20","volumn":"1558.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"0.72%","time":"03:25","volumn":"2550.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"0.75%","time":"03:30","volumn":"2274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.48","rise":"0.75%","time":"03:35","volumn":"2196.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.81%","time":"03:40","volumn":"4469.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.49","rise":"0.78%","time":"03:45","volumn":"2274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"0.81%","time":"03:50","volumn":"3935.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.51","rise":"0.89%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.52","rise":"0.95%","time":"04:00","volumn":"9.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.39","rise":"0.20%","time":"21:35","volumn":"2.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.29","rise":"-0.40%","time":"21:40","volumn":"8407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.32","rise":"-0.17%","time":"21:45","volumn":"4211.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.34","rise":"-0.12%","time":"21:50","volumn":"2803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.27","rise":"-0.52%","time":"21:55","volumn":"2363.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.29","rise":"-0.40%","time":"22:00","volumn":"7143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.24","rise":"-0.66%","time":"22:05","volumn":"6060.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.23","rise":"-0.72%","time":"22:10","volumn":"4818.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.18","rise":"-1.04%","time":"22:15","volumn":"7242.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.16","rise":"-1.09%","time":"22:20","volumn":"6853.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.16","rise":"-1.12%","time":"22:25","volumn":"4157.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.21","rise":"-0.84%","time":"22:30","volumn":"2640.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.21","rise":"-0.84%","time":"22:35","volumn":"5098.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.18","rise":"-1.04%","time":"22:40","volumn":"4734.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.17","rise":"-1.07%","time":"22:45","volumn":"3030.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.18","rise":"-1.04%","time":"22:50","volumn":"2126.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.17","rise":"-1.05%","time":"22:55","volumn":"2744.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.19","rise":"-0.95%","time":"23:00","volumn":"2222.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.18","rise":"-1.01%","time":"23:05","volumn":"2678.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.22","rise":"-0.78%","time":"23:10","volumn":"2950.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.21","rise":"-0.81%","time":"23:15","volumn":"3690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.23","rise":"-0.69%","time":"23:20","volumn":"2847.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.24","rise":"-0.66%","time":"23:25","volumn":"1688.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.24","rise":"-0.66%","time":"23:30","volumn":"2432.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.23","rise":"-0.72%","time":"23:35","volumn":"3530.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.25","rise":"-0.61%","time":"23:40","volumn":"7271.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.27","rise":"-0.49%","time":"23:45","volumn":"3190.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.27","rise":"-0.49%","time":"23:50","volumn":"1742.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.29","rise":"-0.38%","time":"23:55","volumn":"2162.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.23","rise":"-0.69%","time":"00:00","volumn":"2715.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.22","rise":"-0.78%","time":"00:05","volumn":"2293.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.21","rise":"-0.84%","time":"00:10","volumn":"1323.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.23","rise":"-0.69%","time":"00:15","volumn":"1966.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-0.55%","time":"00:20","volumn":"1655.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.25","rise":"-0.58%","time":"00:25","volumn":"2064.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-0.53%","time":"00:30","volumn":"1200.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-0.46%","time":"00:35","volumn":"1765.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.37%","time":"00:40","volumn":"1789.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.39%","time":"00:45","volumn":"1951.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.29%","time":"00:50","volumn":"1844.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.32%","time":"00:55","volumn":"1423.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"01:00","volumn":"1528.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.31","rise":"-0.26%","time":"01:05","volumn":"1786.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.29%","time":"01:10","volumn":"914.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.40%","time":"01:15","volumn":"1612.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.40%","time":"01:20","volumn":"1011.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-0.55%","time":"01:25","volumn":"1751.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-0.52%","time":"01:30","volumn":"2318.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-0.46%","time":"01:35","volumn":"1553.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.37%","time":"01:40","volumn":"1083.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"01:45","volumn":"1861.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.33%","time":"01:50","volumn":"767.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"01:55","volumn":"990.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"02:00","volumn":"2901.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.28","rise":"-0.43%","time":"02:05","volumn":"1568.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.40%","time":"02:10","volumn":"2201.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"02:15","volumn":"1634.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"02:20","volumn":"1027.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"02:25","volumn":"994.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.31","rise":"-0.26%","time":"02:30","volumn":"1970.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.20%","time":"02:35","volumn":"1808.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"02:40","volumn":"3161.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.40%","time":"02:45","volumn":"2729.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"02:50","volumn":"1525.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.32%","time":"02:55","volumn":"1071.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.29","rise":"-0.37%","time":"03:00","volumn":"1021.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.29%","time":"03:05","volumn":"1468.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.29%","time":"03:10","volumn":"2506.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.23%","time":"03:15","volumn":"2597.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"03:20","volumn":"4280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.35%","time":"03:25","volumn":"1492.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.32%","time":"03:30","volumn":"2098.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.20%","time":"03:35","volumn":"2923.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.23%","time":"03:40","volumn":"2757.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.23%","time":"03:45","volumn":"2851.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.29%","time":"03:50","volumn":"3453.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.30%","time":"03:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.27","rise":"-0.49%","time":"04:00","volumn":"8.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.26","rise":"-0.56%","time":"21:35","volumn":"5917.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.18%","time":"21:40","volumn":"5980.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"0.12%","time":"21:45","volumn":"5877.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"0.14%","time":"21:50","volumn":"4796.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.03%","time":"21:55","volumn":"3790.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"0.00%","time":"22:00","volumn":"1456.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.33","rise":"-0.14%","time":"22:05","volumn":"3606.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.29%","time":"22:10","volumn":"1495.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"-0.29%","time":"22:15","volumn":"4066.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.31","rise":"-0.24%","time":"22:20","volumn":"1825.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.17%","time":"22:25","volumn":"1546.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.31","rise":"-0.26%","time":"22:30","volumn":"1258.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.32","rise":"-0.17%","time":"22:35","volumn":"2560.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"-0.12%","time":"22:40","volumn":"1123.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.35","rise":"-0.03%","time":"22:45","volumn":"1373.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"0.03%","time":"22:50","volumn":"2372.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.38","rise":"0.14%","time":"22:55","volumn":"1665.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"0.20%","time":"23:00","volumn":"1860.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"0.28%","time":"23:05","volumn":"2618.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"0.34%","time":"23:10","volumn":"2259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"0.43%","time":"23:15","volumn":"2339.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"0.52%","time":"23:20","volumn":"3213.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"0.52%","time":"23:25","volumn":"2238.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"0.52%","time":"23:30","volumn":"2885.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.41","rise":"0.35%","time":"23:35","volumn":"4058.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.44","rise":"0.49%","time":"23:40","volumn":"2574.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"0.46%","time":"23:45","volumn":"3708.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"0.40%","time":"23:50","volumn":"2464.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.45","rise":"0.58%","time":"23:55","volumn":"3802.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.72%","time":"00:00","volumn":"4438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.72%","time":"00:05","volumn":"1794.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.72%","time":"00:10","volumn":"2404.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.75%","time":"00:15","volumn":"1909.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.47","rise":"0.66%","time":"00:20","volumn":"1623.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.69%","time":"00:25","volumn":"1330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.50","rise":"0.81%","time":"00:30","volumn":"2158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.72%","time":"00:35","volumn":"2689.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.62%","time":"00:40","volumn":"2174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.72%","time":"00:45","volumn":"2403.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.49","rise":"0.78%","time":"00:50","volumn":"1146.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.49","rise":"0.78%","time":"00:55","volumn":"1525.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.73%","time":"01:00","volumn":"1636.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.75%","time":"01:05","volumn":"932.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.69%","time":"01:10","volumn":"2225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.69%","time":"01:15","volumn":"1115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.75%","time":"01:20","volumn":"1705.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.49","rise":"0.77%","time":"01:25","volumn":"5797.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.50","rise":"0.81%","time":"01:30","volumn":"1176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.50","rise":"0.81%","time":"01:35","volumn":"580.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.72%","time":"01:40","volumn":"2088.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.75%","time":"01:45","volumn":"5639.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.50","rise":"0.84%","time":"01:50","volumn":"3157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.50","rise":"0.81%","time":"01:55","volumn":"2370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.50","rise":"0.81%","time":"02:00","volumn":"1073.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.69%","time":"02:05","volumn":"3731.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.62%","time":"02:10","volumn":"1961.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.55%","time":"02:15","volumn":"1995.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"02:20","volumn":"1091.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.42","rise":"0.40%","time":"02:25","volumn":"1437.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.42","rise":"0.37%","time":"02:30","volumn":"1149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.43","rise":"0.40%","time":"02:35","volumn":"1545.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.41","rise":"0.32%","time":"02:40","volumn":"1477.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.41","rise":"0.29%","time":"02:45","volumn":"3351.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.41","rise":"0.29%","time":"02:50","volumn":"1921.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.41","rise":"0.29%","time":"02:55","volumn":"1715.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.41","rise":"0.29%","time":"03:00","volumn":"1284.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.43","rise":"0.40%","time":"03:05","volumn":"2081.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.43","rise":"0.46%","time":"03:10","volumn":"3617.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.43","rise":"0.46%","time":"03:15","volumn":"2975.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.43","rise":"0.46%","time":"03:20","volumn":"3100.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.43","rise":"0.46%","time":"03:25","volumn":"1262.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.53%","time":"03:30","volumn":"1734.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.47","rise":"0.66%","time":"03:35","volumn":"2172.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.61%","time":"03:40","volumn":"2538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.60%","time":"03:45","volumn":"3000.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.58%","time":"03:50","volumn":"6545.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.48","rise":"0.72%","time":"03:55","volumn":"9367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.50","rise":"0.84%","time":"04:00","volumn":"10.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.35","rise":"-0.03%","time":"21:35","volumn":"6572.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.36","rise":"0.03%","time":"21:40","volumn":"3393.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.38","rise":"0.13%","time":"21:45","volumn":"2966.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.34","rise":"-0.06%","time":"21:50","volumn":"2737.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.36","rise":"0.06%","time":"21:55","volumn":"2488.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.37","rise":"0.09%","time":"22:00","volumn":"1596.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.39","rise":"0.20%","time":"22:05","volumn":"2720.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.41","rise":"0.30%","time":"22:10","volumn":"2719.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.41","rise":"0.32%","time":"22:15","volumn":"2042.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.40","rise":"0.26%","time":"22:20","volumn":"2593.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.39","rise":"0.20%","time":"22:25","volumn":"2130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.39","rise":"0.21%","time":"22:30","volumn":"2409.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.39","rise":"0.20%","time":"22:35","volumn":"6298.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.58%","time":"22:40","volumn":"5945.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.49","rise":"0.77%","time":"22:45","volumn":"8874.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.47","rise":"0.66%","time":"22:50","volumn":"4460.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"22:55","volumn":"2058.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.61%","time":"23:00","volumn":"2708.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"23:05","volumn":"2431.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"23:10","volumn":"2899.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.61%","time":"23:15","volumn":"1885.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.63%","time":"23:20","volumn":"3275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"23:25","volumn":"2029.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"23:30","volumn":"1636.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"23:35","volumn":"1958.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.44","rise":"0.52%","time":"23:40","volumn":"3392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.52%","time":"23:45","volumn":"2402.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.45","rise":"0.58%","time":"23:50","volumn":"1650.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.46","rise":"0.63%","time":"23:55","volumn":"2843.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.46","rise":"0.63%","time":"00:00","volumn":"2640.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.48","rise":"0.69%","time":"00:05","volumn":"2263.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.44","rise":"0.50%","time":"00:10","volumn":"1942.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.52%","time":"00:15","volumn":"2229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.46%","time":"00:20","volumn":"1717.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.52%","time":"00:25","volumn":"2148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.55%","time":"00:30","volumn":"1427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.46","rise":"0.63%","time":"00:35","volumn":"1722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.52%","time":"00:40","volumn":"1453.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.55%","time":"00:45","volumn":"4333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.44","rise":"0.49%","time":"00:50","volumn":"2073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.40%","time":"00:55","volumn":"2322.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.43%","time":"01:00","volumn":"967.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.46","rise":"0.61%","time":"01:05","volumn":"3680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.46","rise":"0.58%","time":"01:10","volumn":"3369.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.47","rise":"0.65%","time":"01:15","volumn":"3774.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.55%","time":"01:20","volumn":"1453.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.52%","time":"01:25","volumn":"1064.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.47","rise":"0.63%","time":"01:30","volumn":"4296.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.43%","time":"01:35","volumn":"8450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.42","rise":"0.37%","time":"01:40","volumn":"2057.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.41","rise":"0.35%","time":"01:45","volumn":"1754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.40%","time":"01:50","volumn":"1701.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.41","rise":"0.32%","time":"01:55","volumn":"1351.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.41","rise":"0.29%","time":"02:00","volumn":"1213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.39","rise":"0.20%","time":"02:05","volumn":"4038.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.37","rise":"0.09%","time":"02:10","volumn":"2437.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.37","rise":"0.09%","time":"02:15","volumn":"3727.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.36","rise":"0.06%","time":"02:20","volumn":"2943.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.36","rise":"0.04%","time":"02:25","volumn":"1590.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.37","rise":"0.09%","time":"02:30","volumn":"1525.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.38","rise":"0.12%","time":"02:35","volumn":"3333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.39","rise":"0.20%","time":"02:40","volumn":"3111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.38","rise":"0.14%","time":"02:45","volumn":"4300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.37","rise":"0.09%","time":"02:50","volumn":"1682.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.36","rise":"0.00%","time":"02:55","volumn":"1590.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.36","rise":"0.00%","time":"03:00","volumn":"844.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.34","rise":"-0.06%","time":"03:05","volumn":"2476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.35","rise":"-0.03%","time":"03:10","volumn":"2417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.39","rise":"0.17%","time":"03:15","volumn":"6680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.38","rise":"0.13%","time":"03:20","volumn":"4457.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.40","rise":"0.28%","time":"03:25","volumn":"4522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.40%","time":"03:30","volumn":"4886.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.43%","time":"03:35","volumn":"1737.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.40%","time":"03:40","volumn":"4635.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.43","rise":"0.43%","time":"03:45","volumn":"3114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.52%","time":"03:50","volumn":"5753.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.45","rise":"0.55%","time":"03:55","volumn":"7422.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.47","rise":"0.66%","time":"04:00","volumn":"9.30\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.81","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.84","ratio":"0.36%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.08","ratio":"0.31%"}],"marketCapitalization":"1257.29\u4ebf","maxPrice":"17.57","minPrice":"17.49","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/23"]},"cy":{"o":["17.52","17.33","17.13","16.94","16.75"]},"cyrate":{"o":["4.60%","3.55%","2.51%","1.46%","0.42%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.75","rise":"0","time":"04\/26","volumn":"37.85\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.02","rise":"1.61%","time":"04\/29","volumn":"43.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.89","rise":"0.84%","time":"04\/30","volumn":"31.82\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.92","rise":"1.01%","time":"05\/01","volumn":"39.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.82","rise":"0.42%","time":"05\/02","volumn":"32.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.85","rise":"0.60%","time":"05\/03","volumn":"24.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.99","rise":"1.43%","time":"05\/06","volumn":"24.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.08","rise":"1.97%","time":"05\/07","volumn":"28.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"17.11","rise":"2.15%","time":"05\/08","volumn":"25.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.18","rise":"2.57%","time":"05\/09","volumn":"22.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.17","rise":"2.51%","time":"05\/10","volumn":"19.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.26","rise":"3.04%","time":"05\/13","volumn":"28.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.30","rise":"3.28%","time":"05\/14","volumn":"23.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.33","rise":"3.46%","time":"05\/15","volumn":"30.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.30","rise":"3.28%","time":"05\/16","volumn":"24.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"3.88%","time":"05\/17","volumn":"25.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.52","rise":"4.60%","time":"05\/20","volumn":"28.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.27","rise":"3.10%","time":"05\/21","volumn":"31.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.50","rise":"4.48%","time":"05\/22","volumn":"30.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.47","rise":"4.30%","time":"05\/23","volumn":"32.48\u4e07"}],"points":"20"},"open":"17.51","priceChangeRatio":"0.37%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7f8e\u56fd\u7535\u8bdd\u7535\u62a5","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.55","17.54","17.52","17.51","17.50"]},"cyrate":{"o":["0.49%","0.40%","0.31%","0.23%","0.14%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.55","rise":"0.49%","time":"21:31","volumn":"2.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.55","rise":"0.48%","time":"21:32","volumn":"2.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.55","rise":"0.46%","time":"21:33","volumn":"2.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.52","rise":"0.29%","time":"21:34","volumn":"2.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.53","rise":"0.34%","time":"21:35","volumn":"2.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.50","rise":"0.14%","time":"21:36","volumn":"2.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.51","rise":"0.23%","time":"21:37","volumn":"2.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.53","rise":"0.35%","time":"21:38","volumn":"2.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.54","rise":"0.37%","time":"21:39","volumn":"2.67\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u7535\u8bdd\u7535\u62a5[T]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_T.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/T.html?from=360search","volume":"266.84\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/05\/23"]},"cy":{"o":["17.76","16.48","15.19","13.90","12.62"]},"cyrate":{"o":["19.85%","11.18%","2.50%","-6.18%","-14.86%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"14.82","rise":"0","time":"06\/12","volumn":"27.52\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"14.71","rise":"-0.74%","time":"06\/13","volumn":"41.56\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"14.73","rise":"-0.61%","time":"06\/14","volumn":"26.76\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"14.92","rise":"0.67%","time":"06\/15","volumn":"30.50\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"14.95","rise":"0.88%","time":"06\/16","volumn":"64.14\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.67","rise":"-1.01%","time":"06\/20","volumn":"35.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.50","rise":"-2.16%","time":"06\/21","volumn":"40.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.47","rise":"-2.36%","time":"06\/22","volumn":"30.28\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.34","rise":"-3.24%","time":"06\/23","volumn":"37.40\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.52","rise":"-2.02%","time":"06\/26","volumn":"28.61\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"14.73","rise":"-0.61%","time":"06\/27","volumn":"31.45\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.67","rise":"-1.01%","time":"06\/28","volumn":"26.14\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.87","rise":"0.34%","time":"06\/29","volumn":"27.29\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.84","rise":"0.13%","time":"06\/30","volumn":"40.46\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.01","rise":"1.28%","time":"07\/03","volumn":"18.42\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.96","rise":"0.94%","time":"07\/05","volumn":"32.95\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.76","rise":"-0.40%","time":"07\/06","volumn":"33.33\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.78","rise":"-0.29%","time":"07\/07","volumn":"28.99\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.44","rise":"-2.58%","time":"07\/10","volumn":"45.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"14.40","rise":"-2.85%","time":"07\/11","volumn":"39.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.29","rise":"-3.59%","time":"07\/12","volumn":"46.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"14.29","rise":"-3.59%","time":"07\/13","volumn":"40.50\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"13.67","rise":"-7.78%","time":"07\/14","volumn":"101.62\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"12.70","rise":"-14.32%","time":"07\/17","volumn":"160.74\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"12.62","rise":"-14.86%","time":"07\/18","volumn":"132.23\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.76","rise":"-7.17%","time":"07\/19","volumn":"142.07\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"13.83","rise":"-6.70%","time":"07\/20","volumn":"76.81\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"13.93","rise":"-6.02%","time":"07\/21","volumn":"49.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.12","rise":"-4.74%","time":"07\/24","volumn":"49.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"13.97","rise":"-5.75%","time":"07\/25","volumn":"59.62\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"14.06","rise":"-5.15%","time":"07\/26","volumn":"63.15\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.68","rise":"-7.71%","time":"07\/27","volumn":"65.45\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"13.62","rise":"-8.11%","time":"07\/28","volumn":"51.39\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"13.69","rise":"-7.64%","time":"07\/31","volumn":"47.56\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"13.47","rise":"-9.13%","time":"08\/01","volumn":"46.31\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"13.52","rise":"-8.79%","time":"08\/02","volumn":"41.72\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"13.26","rise":"-10.54%","time":"08\/03","volumn":"40.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"13.17","rise":"-11.15%","time":"08\/04","volumn":"38.91\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"13.18","rise":"-11.08%","time":"08\/07","volumn":"38.10\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"13.35","rise":"-9.94%","time":"08\/08","volumn":"39.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"13.44","rise":"-9.33%","time":"08\/09","volumn":"33.93\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.34","rise":"-10.00%","time":"08\/10","volumn":"33.55\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"13.54","rise":"-8.65%","time":"08\/11","volumn":"31.22\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"13.43","rise":"-9.40%","time":"08\/14","volumn":"26.90\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"13.31","rise":"-10.21%","time":"08\/15","volumn":"26.39\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"13.27","rise":"-10.48%","time":"08\/16","volumn":"29.40\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"13.18","rise":"-11.08%","time":"08\/17","volumn":"36.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"13.22","rise":"-10.81%","time":"08\/18","volumn":"32.21\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"13.27","rise":"-10.48%","time":"08\/21","volumn":"47.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.43","rise":"-9.40%","time":"08\/22","volumn":"43.20\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.33","rise":"-10.07%","time":"08\/23","volumn":"29.33\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.32","rise":"-10.14%","time":"08\/24","volumn":"29.77\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.28","rise":"-10.41%","time":"08\/25","volumn":"22.10\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.38","rise":"-9.73%","time":"08\/28","volumn":"30.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"13.94","rise":"-5.95%","time":"08\/29","volumn":"45.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.90","rise":"-6.22%","time":"08\/30","volumn":"26.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"13.96","rise":"-5.82%","time":"08\/31","volumn":"45.40\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"13.82","rise":"-6.76%","time":"09\/01","volumn":"20.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"13.65","rise":"-7.91%","time":"09\/05","volumn":"28.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"13.78","rise":"-7.03%","time":"09\/06","volumn":"43.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.78","rise":"-7.03%","time":"09\/07","volumn":"30.69\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.57","rise":"-8.45%","time":"09\/08","volumn":"28.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.69","rise":"-7.64%","time":"09\/11","volumn":"28.62\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"13.63","rise":"-8.05%","time":"09\/12","volumn":"27.38\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.79","rise":"-6.97%","time":"09\/13","volumn":"30.92\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.23","rise":"-4.00%","time":"09\/14","volumn":"55.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.40","rise":"-2.85%","time":"09\/15","volumn":"79.71\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.26","rise":"-3.80%","time":"09\/18","volumn":"29.97\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.38","rise":"-2.99%","time":"09\/19","volumn":"33.19\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.72","rise":"-0.69%","time":"09\/20","volumn":"45.29\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.48","rise":"-2.31%","time":"09\/21","volumn":"33.70\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.29","rise":"-3.59%","time":"09\/22","volumn":"33.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.23","rise":"-4.00%","time":"09\/25","volumn":"30.43\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.19","rise":"-4.27%","time":"09\/26","volumn":"35.41\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.04","rise":"-5.28%","time":"09\/27","volumn":"27.55\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.18","rise":"-4.34%","time":"09\/28","volumn":"27.81\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.19","rise":"-4.27%","time":"09\/29","volumn":"29.64\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.84","rise":"-6.63%","time":"10\/02","volumn":"36.59\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.95","rise":"-5.89%","time":"10\/03","volumn":"36.82\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.82","rise":"-6.76%","time":"10\/04","volumn":"37.07\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.00","rise":"-5.55%","time":"10\/05","volumn":"32.17\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.89","rise":"-6.24%","time":"10\/06","volumn":"53.31\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.18","rise":"-4.35%","time":"10\/09","volumn":"30.65\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.40","rise":"-2.80%","time":"10\/10","volumn":"35.73\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.21","rise":"-4.08%","time":"10\/11","volumn":"31.79\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.89","rise":"-6.24%","time":"10\/12","volumn":"38.54\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.80","rise":"-6.85%","time":"10\/13","volumn":"34.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.86","rise":"-6.51%","time":"10\/16","volumn":"31.72\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.03","rise":"-5.36%","time":"10\/17","volumn":"34.77\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.77","rise":"-7.12%","time":"10\/18","volumn":"36.22\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.71","rise":"-0.78%","time":"10\/19","volumn":"97.63\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.82","rise":"0.03%","time":"10\/20","volumn":"68.05\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.39","rise":"-2.87%","time":"10\/23","volumn":"53.92\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.97","rise":"1.05%","time":"10\/24","volumn":"66.38\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.63","rise":"-1.25%","time":"10\/25","volumn":"42.60\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.56","rise":"-1.72%","time":"10\/26","volumn":"41.16\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.27","rise":"-3.74%","time":"10\/27","volumn":"35.85\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.71","rise":"-0.78%","time":"10\/30","volumn":"41.83\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.85","rise":"0.17%","time":"10\/31","volumn":"33.69\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.03","rise":"1.38%","time":"11\/01","volumn":"41.50\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.18","rise":"2.40%","time":"11\/02","volumn":"35.76\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.32","rise":"3.41%","time":"11\/03","volumn":"42.80\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.20","rise":"2.53%","time":"11\/06","volumn":"32.80\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.29","rise":"3.14%","time":"11\/07","volumn":"26.41\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"15.10","rise":"1.86%","time":"11\/08","volumn":"28.22\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.07","rise":"1.72%","time":"11\/09","volumn":"26.08\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.09","rise":"1.79%","time":"11\/10","volumn":"23.76\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"15.03","rise":"1.38%","time":"11\/13","volumn":"23.87\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.07","rise":"1.72%","time":"11\/14","volumn":"31.49\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.21","rise":"2.60%","time":"11\/15","volumn":"25.20\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.32","rise":"3.41%","time":"11\/16","volumn":"26.20\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.35","rise":"3.54%","time":"11\/17","volumn":"27.16\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"15.54","rise":"4.89%","time":"11\/20","volumn":"30.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.63","rise":"5.50%","time":"11\/21","volumn":"25.67\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.62","rise":"5.36%","time":"11\/22","volumn":"21.30\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.66","rise":"5.67%","time":"11\/24","volumn":"10.42\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.65","rise":"5.63%","time":"11\/27","volumn":"29.97\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.62","rise":"5.43%","time":"11\/28","volumn":"24.24\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.74","rise":"6.24%","time":"11\/29","volumn":"26.62\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.02","rise":"8.06%","time":"11\/30","volumn":"50.62\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"16.20","rise":"9.35%","time":"12\/01","volumn":"35.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"16.11","rise":"8.67%","time":"12\/04","volumn":"40.53\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.66","rise":"12.45%","time":"12\/05","volumn":"72.08\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"16.39","rise":"10.56%","time":"12\/06","volumn":"45.85\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"16.54","rise":"11.57%","time":"12\/07","volumn":"31.26\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"16.36","rise":"10.43%","time":"12\/08","volumn":"42.07\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.07","rise":"8.40%","time":"12\/11","volumn":"43.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.86","rise":"6.98%","time":"12\/12","volumn":"41.34\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.89","rise":"7.25%","time":"12\/13","volumn":"53.88\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.09","rise":"8.60%","time":"12\/14","volumn":"54.48\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.96","rise":"7.73%","time":"12\/15","volumn":"65.89\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.90","rise":"7.32%","time":"12\/18","volumn":"34.59\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.05","rise":"8.33%","time":"12\/19","volumn":"28.06\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"6.92%","time":"12\/20","volumn":"33.45\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.94","rise":"7.52%","time":"12\/21","volumn":"36.32\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.99","rise":"7.93%","time":"12\/22","volumn":"26.73\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.02","rise":"8.06%","time":"12\/26","volumn":"22.74\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.02","rise":"8.13%","time":"12\/27","volumn":"27.71\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.18","rise":"9.21%","time":"12\/28","volumn":"32.09\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.23","rise":"9.48%","time":"12\/29","volumn":"33.26\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.70","rise":"12.65%","time":"01\/02","volumn":"47.61\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"16.68","rise":"12.52%","time":"01\/03","volumn":"33.60\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.59","rise":"11.98%","time":"01\/04","volumn":"35.69\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.91","rise":"14.14%","time":"01\/05","volumn":"33.29\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"16.77","rise":"13.12%","time":"01\/08","volumn":"41.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.67","rise":"12.50%","time":"01\/09","volumn":"30.32\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.59","rise":"11.96%","time":"01\/10","volumn":"26.88\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.95","rise":"7.64%","time":"01\/11","volumn":"59.12\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.20","rise":"9.33%","time":"01\/12","volumn":"32.66\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"9.06%","time":"01\/16","volumn":"39.03\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"16.13","rise":"8.86%","time":"01\/17","volumn":"39.26\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"16.12","rise":"8.79%","time":"01\/18","volumn":"35.12\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.39","rise":"10.61%","time":"01\/19","volumn":"52.54\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.52","rise":"11.49%","time":"01\/22","volumn":"44.05\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.91","rise":"14.12%","time":"01\/23","volumn":"59.53\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.40","rise":"10.68%","time":"01\/24","volumn":"79.18\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.90","rise":"14.05%","time":"01\/25","volumn":"54.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.01","rise":"14.79%","time":"01\/26","volumn":"38.53\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.97","rise":"14.52%","time":"01\/29","volumn":"38.25\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.25","rise":"16.41%","time":"01\/30","volumn":"54.93\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.41","rise":"17.49%","time":"01\/31","volumn":"52.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.76","rise":"19.85%","time":"02\/01","volumn":"71.64\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.55","rise":"18.44%","time":"02\/02","volumn":"33.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.45","rise":"17.76%","time":"02\/05","volumn":"31.48\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.33","rise":"16.95%","time":"02\/06","volumn":"25.73\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.05","rise":"15.06%","time":"02\/07","volumn":"33.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.54","rise":"11.62%","time":"02\/08","volumn":"66.70\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.56","rise":"11.76%","time":"02\/09","volumn":"44.42\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.74","rise":"12.97%","time":"02\/12","volumn":"31.14\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.62","rise":"12.16%","time":"02\/13","volumn":"29.73\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.63","rise":"12.23%","time":"02\/14","volumn":"26.46\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.81","rise":"13.44%","time":"02\/15","volumn":"25.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.69","rise":"12.63%","time":"02\/16","volumn":"28.83\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.63","rise":"12.23%","time":"02\/20","volumn":"29.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.72","rise":"12.84%","time":"02\/21","volumn":"22.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.31","rise":"10.07%","time":"02\/22","volumn":"59.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.52","rise":"11.49%","time":"02\/23","volumn":"32.26\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.32","rise":"10.14%","time":"02\/26","volumn":"26.80\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.55","rise":"11.69%","time":"02\/27","volumn":"28.34\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.68","rise":"12.57%","time":"02\/28","volumn":"33.53\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.65","rise":"12.37%","time":"02\/29","volumn":"46.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.70","rise":"12.70%","time":"03\/01","volumn":"27.54\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.52","rise":"11.49%","time":"03\/04","volumn":"32.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.89","rise":"13.98%","time":"03\/05","volumn":"44.13\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.90","rise":"14.05%","time":"03\/06","volumn":"35.33\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.77","rise":"13.17%","time":"03\/07","volumn":"26.61\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.92","rise":"14.19%","time":"03\/08","volumn":"30.80\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.05","rise":"15.06%","time":"03\/11","volumn":"29.54\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.92","rise":"14.19%","time":"03\/12","volumn":"38.70\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.91","rise":"14.12%","time":"03\/13","volumn":"32.33\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.73","rise":"12.90%","time":"03\/14","volumn":"37.22\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.77","rise":"13.17%","time":"03\/15","volumn":"93.10\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.02","rise":"14.86%","time":"03\/18","volumn":"35.17\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.89","rise":"13.98%","time":"03\/19","volumn":"26.14\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.93","rise":"14.25%","time":"03\/20","volumn":"28.96\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.88","rise":"13.92%","time":"03\/21","volumn":"34.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.70","rise":"12.70%","time":"03\/22","volumn":"26.17\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.84","rise":"13.65%","time":"03\/25","volumn":"30.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.90","rise":"14.05%","time":"03\/26","volumn":"33.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.27","rise":"16.55%","time":"03\/27","volumn":"37.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"16.89%","time":"03\/28","volumn":"33.46\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.22","rise":"16.21%","time":"04\/01","volumn":"31.98\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.24","rise":"16.35%","time":"04\/02","volumn":"40.17\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.33","rise":"16.95%","time":"04\/03","volumn":"38.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.29","rise":"16.68%","time":"04\/04","volumn":"31.85\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.14","rise":"15.67%","time":"04\/05","volumn":"37.77\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.97","rise":"14.52%","time":"04\/08","volumn":"27.37\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.90","rise":"14.04%","time":"04\/09","volumn":"32.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.73","rise":"12.89%","time":"04\/10","volumn":"39.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.42","rise":"10.80%","time":"04\/11","volumn":"40.83\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.31","rise":"10.05%","time":"04\/12","volumn":"41.79\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.24","rise":"9.58%","time":"04\/15","volumn":"40.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.09","rise":"8.57%","time":"04\/16","volumn":"56.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.12","rise":"8.77%","time":"04\/17","volumn":"27.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.33","rise":"10.19%","time":"04\/18","volumn":"29.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.51","rise":"11.40%","time":"04\/19","volumn":"45.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.31","rise":"10.05%","time":"04\/22","volumn":"54.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.50","rise":"11.34%","time":"04\/23","volumn":"47.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.81","rise":"13.43%","time":"04\/24","volumn":"74.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.58","rise":"11.88%","time":"04\/25","volumn":"46.68\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.75","rise":"13.02%","time":"04\/26","volumn":"37.85\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.02","rise":"14.84%","time":"04\/29","volumn":"43.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.89","rise":"13.97%","time":"04\/30","volumn":"31.82\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.92","rise":"14.17%","time":"05\/01","volumn":"39.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.82","rise":"13.50%","time":"05\/02","volumn":"32.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.85","rise":"13.70%","time":"05\/03","volumn":"24.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.99","rise":"14.64%","time":"05\/06","volumn":"24.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.08","rise":"15.25%","time":"05\/07","volumn":"28.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"17.11","rise":"15.45%","time":"05\/08","volumn":"25.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.18","rise":"15.92%","time":"05\/09","volumn":"22.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.17","rise":"15.86%","time":"05\/10","volumn":"19.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.26","rise":"16.46%","time":"05\/13","volumn":"28.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"17.30","rise":"16.73%","time":"05\/14","volumn":"23.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"17.33","rise":"16.94%","time":"05\/15","volumn":"30.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.30","rise":"16.73%","time":"05\/16","volumn":"24.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"17.41%","time":"05\/17","volumn":"25.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"17.52","rise":"18.22%","time":"05\/20","volumn":"28.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.27","rise":"16.53%","time":"05\/21","volumn":"31.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.50","rise":"18.08%","time":"05\/22","volumn":"30.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.47","rise":"17.88%","time":"05\/23","volumn":"32.48\u4e07"}],"points":"240"}}