360搜索

{"amount":"47.33\u4e07","changeAmount":"0.25","close":"16.16","currentPrice":"16.41","currenttime":"2024-04-26 04:00:26","e":{"@attributes":{"datetime":"2024-04-26 04:00:26","e1":"16.41","e2":"0.25","e3":"(1.55%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["16.97","16.65","16.34","16.02","15.70"]},"cyrate":{"o":["6.60%","4.60%","2.61%","0.61%","-1.38%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.92","rise":"0","time":"02:35","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.92","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.95","rise":"0.19%","time":"02:45","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.96","rise":"0.25%","time":"02:50","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.96","rise":"0.25%","time":"02:55","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.96","rise":"0.25%","time":"03:00","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.96","rise":"0.25%","time":"03:05","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.96","rise":"0.25%","time":"03:10","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.96","rise":"0.25%","time":"03:15","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.96","rise":"0.25%","time":"03:20","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"03:25","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"03:30","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"03:35","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"03:40","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.85","rise":"-0.44%","time":"03:45","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.93","rise":"0.03%","time":"03:50","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.85","rise":"-0.47%","time":"03:55","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.95","rise":"0.19%","time":"04:00","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.83","rise":"-0.57%","time":"21:35","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"21:40","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"21:45","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"21:50","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"21:55","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"22:00","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"22:05","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"22:10","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"22:15","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"22:20","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"22:25","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"0.50%","time":"22:30","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"22:35","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"22:40","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"22:45","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"22:50","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"22:55","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:00","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:05","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:10","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:15","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:20","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:25","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:30","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.98","rise":"0.38%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.98","rise":"0.38%","time":"23:40","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.98","rise":"0.38%","time":"23:45","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.98","rise":"0.38%","time":"23:50","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.03","rise":"0.69%","time":"23:55","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.03","rise":"0.69%","time":"00:00","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.03","rise":"0.69%","time":"00:05","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.03","rise":"0.69%","time":"00:10","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.03","rise":"0.69%","time":"00:15","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.03","rise":"0.69%","time":"00:20","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.03","rise":"0.69%","time":"00:25","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.03","rise":"0.69%","time":"00:30","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.05","rise":"0.82%","time":"00:35","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.05","rise":"0.82%","time":"00:40","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.05","rise":"0.82%","time":"00:45","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.04","rise":"0.75%","time":"00:50","volumn":"5.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.04","rise":"0.75%","time":"00:55","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.04","rise":"0.75%","time":"01:00","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.04","rise":"0.75%","time":"01:05","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:15","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:20","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:25","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:30","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:35","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:40","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:45","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:50","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"01:55","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"02:00","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"02:05","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"02:10","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.07","rise":"0.91%","time":"02:15","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.00","rise":"0.50%","time":"02:20","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.00","rise":"0.50%","time":"02:25","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.00","rise":"0.50%","time":"02:30","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.96","rise":"0.25%","time":"02:35","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.96","rise":"0.25%","time":"02:40","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.96","rise":"0.25%","time":"02:45","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.96","rise":"0.25%","time":"02:50","volumn":"4.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.96","rise":"0.25%","time":"02:55","volumn":"2.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.85","rise":"-0.44%","time":"03:00","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.85","rise":"-0.44%","time":"03:05","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.01","rise":"0.57%","time":"03:10","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.01","rise":"0.57%","time":"03:15","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.95","rise":"0.19%","time":"03:20","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.96","rise":"0.25%","time":"03:25","volumn":"14.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.96","rise":"0.25%","time":"03:30","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.85","rise":"-0.44%","time":"03:35","volumn":"2.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.85","rise":"-0.44%","time":"03:40","volumn":"6.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.87","rise":"-0.31%","time":"03:45","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.87","rise":"-0.31%","time":"03:50","volumn":"4.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.97","rise":"0.31%","time":"03:55","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"16.00","rise":"0.50%","time":"04:00","volumn":"71.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"21:35","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"21:40","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"21:45","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"21:50","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"21:55","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:00","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:05","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:10","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:15","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:20","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:25","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:30","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:35","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.96","rise":"0.25%","time":"22:40","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.83","rise":"-0.57%","time":"22:45","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.94","rise":"0.13%","time":"22:50","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.84","rise":"-0.50%","time":"22:55","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"0.06%","time":"23:00","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"0.06%","time":"23:05","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"0.06%","time":"23:10","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"0.06%","time":"23:15","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"0.06%","time":"23:20","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"0.06%","time":"23:25","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.93","rise":"0.06%","time":"23:30","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.86","rise":"-0.38%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.99","rise":"0.44%","time":"23:40","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.87","rise":"-0.31%","time":"23:45","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.82","rise":"-0.63%","time":"23:50","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.82","rise":"-0.63%","time":"23:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.83","rise":"-0.57%","time":"00:00","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.83","rise":"-0.57%","time":"00:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"00:10","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"00:15","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"00:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"00:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"00:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"00:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"00:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.99","rise":"0.44%","time":"00:45","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.94","rise":"0.13%","time":"00:50","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.94","rise":"0.13%","time":"00:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.94","rise":"0.13%","time":"01:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"0.38%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"0.38%","time":"01:10","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"0.38%","time":"01:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"0.38%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"0.38%","time":"01:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.98","rise":"0.38%","time":"01:30","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.63%","time":"01:35","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.63%","time":"01:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.05","rise":"0.82%","time":"01:45","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.06","rise":"0.88%","time":"01:50","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"01:55","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"02:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"02:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"02:10","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"02:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"02:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"02:25","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"02:30","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"02:35","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"02:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"02:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"02:50","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"02:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"03:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.66%","time":"03:05","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.60%","time":"03:10","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"0.60%","time":"03:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.00","rise":"0.50%","time":"03:20","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.18","rise":"1.63%","time":"03:25","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.45","rise":"3.33%","time":"03:30","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.72","rise":"5.03%","time":"03:35","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.64","rise":"4.52%","time":"03:40","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.62","rise":"4.40%","time":"03:45","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"03:50","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.97","rise":"6.60%","time":"03:55","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"04:00","volumn":"283.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"21:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"21:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"21:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"21:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"21:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"22:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"22:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"22:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"22:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.94","rise":"6.41%","time":"22:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.80","rise":"5.53%","time":"22:25","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.72","rise":"5.03%","time":"22:30","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.85","rise":"5.84%","time":"22:35","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.85","rise":"5.84%","time":"22:40","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.85","rise":"5.84%","time":"22:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.85","rise":"5.84%","time":"22:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.85","rise":"5.84%","time":"22:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.85","rise":"5.84%","time":"23:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.80","rise":"5.53%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.80","rise":"5.53%","time":"23:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.80","rise":"5.53%","time":"23:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.70","rise":"4.90%","time":"23:20","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"3.14%","time":"23:25","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"3.14%","time":"23:30","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"3.14%","time":"23:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"3.14%","time":"23:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"3.14%","time":"23:45","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"3.14%","time":"23:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"3.14%","time":"23:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.42","rise":"3.14%","time":"00:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.42","rise":"3.14%","time":"00:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.42","rise":"3.14%","time":"00:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.63","rise":"4.46%","time":"00:15","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.63","rise":"4.46%","time":"00:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.63","rise":"4.46%","time":"00:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.63","rise":"4.46%","time":"00:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.54","rise":"3.86%","time":"00:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.54","rise":"3.86%","time":"00:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.54","rise":"3.86%","time":"00:45","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.54","rise":"3.86%","time":"00:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"00:55","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:40","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"3.58%","time":"01:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"3.52%","time":"02:00","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"3.52%","time":"02:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"3.52%","time":"02:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"3.52%","time":"02:15","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"3.52%","time":"02:20","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.36","rise":"2.76%","time":"02:25","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.36","rise":"2.76%","time":"02:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"2.95%","time":"02:35","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"2.95%","time":"02:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"2.95%","time":"02:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"2.95%","time":"02:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"2.95%","time":"02:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"2.95%","time":"03:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"2.89%","time":"03:05","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"2.89%","time":"03:10","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"2.89%","time":"03:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"2.89%","time":"03:20","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"2.89%","time":"03:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"2.89%","time":"03:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"03:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.20","rise":"1.78%","time":"03:40","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.16","rise":"1.51%","time":"03:45","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.20","rise":"1.76%","time":"03:50","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.27","rise":"2.20%","time":"03:55","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.20","rise":"1.76%","time":"04:00","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.10","rise":"1.13%","time":"21:35","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.10","rise":"1.13%","time":"21:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"21:45","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"21:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"21:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:40","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:50","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"1.70%","time":"22:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.01","rise":"0.57%","time":"23:00","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"0.44%","time":"23:05","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"0.44%","time":"23:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"0.44%","time":"23:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"0.44%","time":"23:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.90","rise":"-0.09%","time":"23:25","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.95","rise":"0.16%","time":"23:30","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"0.44%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.95","rise":"0.19%","time":"23:40","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.90","rise":"-0.13%","time":"23:45","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.86","rise":"-0.38%","time":"23:50","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-0.82%","time":"23:55","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.83","rise":"-0.57%","time":"00:00","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.83","rise":"-0.57%","time":"00:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.83","rise":"-0.57%","time":"00:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.83","rise":"-0.57%","time":"00:15","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.83","rise":"-0.57%","time":"00:20","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.97","rise":"0.31%","time":"00:25","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.97","rise":"0.31%","time":"00:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.90","rise":"-0.15%","time":"00:35","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.86","rise":"-0.41%","time":"00:40","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"00:45","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"00:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"00:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"01:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"01:05","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"01:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"01:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.96","rise":"0.25%","time":"01:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"01:25","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"01:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"01:35","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"01:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"01:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.90","rise":"-0.13%","time":"01:50","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-1.38%","time":"01:55","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.89","rise":"-0.19%","time":"02:00","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.84","rise":"-0.50%","time":"02:05","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:10","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:15","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:35","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.92","rise":"0.00%","time":"03:00","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.80","rise":"-0.72%","time":"03:05","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.80","rise":"-0.72%","time":"03:10","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.80","rise":"-0.72%","time":"03:15","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.85","rise":"-0.44%","time":"03:20","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.98","rise":"0.38%","time":"03:25","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.20","rise":"1.76%","time":"03:30","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.35","rise":"2.70%","time":"03:35","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.35","rise":"2.70%","time":"03:40","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.35","rise":"2.70%","time":"03:45","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.20","rise":"1.76%","time":"03:50","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.20","rise":"1.76%","time":"03:55","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"1.51%","time":"04:00","volumn":"59.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"380.90","ratio":"-0.92%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"503.44","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"424.45","ratio":"-0.48%"}],"marketCapitalization":"1.25\u4ebf","maxPrice":"16.68","minPrice":"16.07","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["17.43","17.02","16.61","16.20","15.79"]},"cyrate":{"o":["1.34%","-1.05%","-3.43%","-5.81%","-8.20%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"0","time":"03\/27","volumn":"271.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.34%","time":"03\/28","volumn":"129.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.27","rise":"0.41%","time":"04\/01","volumn":"586.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.09","rise":"-0.64%","time":"04\/02","volumn":"172.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.88","rise":"-1.86%","time":"04\/03","volumn":"253.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.68","rise":"-3.02%","time":"04\/04","volumn":"138.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.69","rise":"-2.97%","time":"04\/05","volumn":"100.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.67","rise":"-3.08%","time":"04\/08","volumn":"134.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.67","rise":"-3.08%","time":"04\/09","volumn":"122.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.26","rise":"-5.47%","time":"04\/10","volumn":"264.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.13","rise":"-6.22%","time":"04\/11","volumn":"200.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.38","rise":"-4.77%","time":"04\/12","volumn":"293.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.88","rise":"-7.67%","time":"04\/15","volumn":"792.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.79","rise":"-8.20%","time":"04\/16","volumn":"245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.95","rise":"-7.27%","time":"04\/17","volumn":"181.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.95","rise":"-7.27%","time":"04\/18","volumn":"182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"-6.98%","time":"04\/19","volumn":"232.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.94","rise":"-1.51%","time":"04\/22","volumn":"556.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.20","rise":"-5.81%","time":"04\/23","volumn":"180.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.16","rise":"-6.05%","time":"04\/24","volumn":"335.00"}],"points":"20"},"open":"16.07","priceChangeRatio":"1.55%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7b2c\u4e00\u793e\u533a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.65","16.52","16.39","16.25","16.12"]},"cyrate":{"o":["3.03%","2.21%","1.39%","0.57%","-0.25%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:42","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.16","rise":"0.00%","time":"21:43","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.17","rise":"0.06%","time":"21:44","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.17","rise":"0.06%","time":"21:45","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.17","rise":"0.06%","time":"21:46","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.17","rise":"0.06%","time":"21:47","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.17","rise":"0.06%","time":"21:48","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.17","rise":"0.06%","time":"21:49","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"2.35%","time":"21:50","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"2.35%","time":"21:51","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"2.35%","time":"21:52","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"2.35%","time":"21:53","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"2.35%","time":"21:54","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"2.35%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"21:56","volumn":"36.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"21:57","volumn":"36.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"21:58","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"21:59","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"22:00","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"22:01","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"22:02","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.21","rise":"0.31%","time":"22:03","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:04","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:05","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:06","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:07","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:08","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:09","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:10","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:11","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:12","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:13","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:14","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:15","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:16","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:17","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:18","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:19","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:20","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:21","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:22","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:23","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:24","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:25","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:26","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:27","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:28","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:29","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:30","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:31","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:32","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:33","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:34","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:35","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:36","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:37","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:38","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:39","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:40","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:41","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:42","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:43","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:44","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"1.55%","time":"22:45","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"22:46","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"22:47","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:48","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:49","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:50","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:51","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:52","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:53","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:54","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:55","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:56","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"22:57","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.24","rise":"0.51%","time":"22:58","volumn":"59.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.24","rise":"0.51%","time":"22:59","volumn":"59.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.37","rise":"1.30%","time":"23:00","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.37","rise":"1.30%","time":"23:01","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.37","rise":"1.30%","time":"23:02","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.37","rise":"1.30%","time":"23:03","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:04","volumn":"68.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:05","volumn":"68.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:06","volumn":"68.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:07","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:08","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:09","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:11","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:12","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:13","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:14","volumn":"71.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:15","volumn":"71.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:16","volumn":"72.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:17","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:18","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:19","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:20","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:21","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:22","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:23","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:24","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"1.79%","time":"23:25","volumn":"80.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.62","rise":"2.85%","time":"23:26","volumn":"82.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:27","volumn":"85.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:28","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:29","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:30","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:31","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:32","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:33","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:34","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:35","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:36","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:37","volumn":"89.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:38","volumn":"89.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:39","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:40","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:41","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:42","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:43","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"1.73%","time":"23:44","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:45","volumn":"102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:46","volumn":"105.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:47","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:48","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:49","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:50","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:51","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:52","volumn":"108.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:53","volumn":"112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:54","volumn":"112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:55","volumn":"112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:56","volumn":"112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:57","volumn":"112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:58","volumn":"112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"2.41%","time":"23:59","volumn":"112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:00","volumn":"112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:01","volumn":"112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:02","volumn":"112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:03","volumn":"112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:04","volumn":"113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:05","volumn":"113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:06","volumn":"113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:07","volumn":"113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:08","volumn":"113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:09","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:10","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:11","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:12","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:13","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:14","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:15","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:16","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:17","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:18","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:19","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:20","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:21","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:22","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:23","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:24","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:25","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:26","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:27","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:28","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:29","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:30","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:31","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:32","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:33","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:34","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:35","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:36","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:37","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:38","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:39","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:40","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:41","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:42","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:43","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:44","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:45","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:46","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:47","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:48","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:49","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:50","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:51","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:52","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:53","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:54","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:55","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:56","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:57","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:58","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.55","rise":"2.41%","time":"00:59","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:00","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:01","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:02","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:03","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:04","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:05","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:06","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:07","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:08","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:09","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:10","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:11","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:12","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:13","volumn":"118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:14","volumn":"118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.12","rise":"-0.25%","time":"01:15","volumn":"118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:16","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:17","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:18","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:19","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:20","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:21","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:22","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:23","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:24","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:25","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:26","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:27","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:28","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:29","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:30","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:31","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:32","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:33","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:34","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.57","rise":"2.54%","time":"01:35","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:36","volumn":"121.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:37","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:38","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:39","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:40","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:41","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:42","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:43","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:44","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:45","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:46","volumn":"122.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:47","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:48","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:49","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:50","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:51","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"2.78%","time":"01:52","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"01:53","volumn":"124.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"01:54","volumn":"124.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"01:55","volumn":"124.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"01:56","volumn":"125.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"01:57","volumn":"125.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"01:58","volumn":"126.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"01:59","volumn":"126.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"02:00","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"02:01","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"02:02","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"02:03","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"02:04","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"02:05","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"2.66%","time":"02:06","volumn":"127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:07","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:08","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:09","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:10","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:11","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:12","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:13","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:14","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:15","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:16","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:17","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:18","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:19","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:20","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:21","volumn":"133.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.53","rise":"2.29%","time":"02:22","volumn":"133.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.51","rise":"2.17%","time":"02:23","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.51","rise":"2.17%","time":"02:24","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.51","rise":"2.17%","time":"02:25","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.51","rise":"2.17%","time":"02:26","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.51","rise":"2.17%","time":"02:27","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.51","rise":"2.17%","time":"02:28","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.51","rise":"2.17%","time":"02:29","volumn":"136.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:30","volumn":"143.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:31","volumn":"143.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:32","volumn":"154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:33","volumn":"154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:34","volumn":"154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:35","volumn":"154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:36","volumn":"154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:37","volumn":"154.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:38","volumn":"157.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:39","volumn":"157.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:40","volumn":"157.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.40","rise":"1.49%","time":"02:41","volumn":"157.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.41","rise":"1.58%","time":"02:42","volumn":"159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:43","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:44","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:45","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:46","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:47","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:48","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:49","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:50","volumn":"166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:51","volumn":"166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:52","volumn":"167.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:53","volumn":"167.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:54","volumn":"167.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:55","volumn":"167.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.42","rise":"1.61%","time":"02:56","volumn":"167.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.44","rise":"1.73%","time":"02:57","volumn":"169.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.44","rise":"1.73%","time":"02:58","volumn":"169.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.44","rise":"1.73%","time":"02:59","volumn":"169.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.46","rise":"1.86%","time":"03:00","volumn":"170.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.46","rise":"1.86%","time":"03:01","volumn":"170.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.46","rise":"1.86%","time":"03:02","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.46","rise":"1.86%","time":"03:03","volumn":"174.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.46","rise":"1.86%","time":"03:04","volumn":"174.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.46","rise":"1.86%","time":"03:05","volumn":"174.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.41","rise":"1.55%","time":"03:06","volumn":"189.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.41","rise":"1.55%","time":"03:07","volumn":"189.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.41","rise":"1.55%","time":"03:08","volumn":"189.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.48","rise":"1.98%","time":"03:09","volumn":"190.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.48","rise":"1.98%","time":"03:10","volumn":"190.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.48","rise":"1.98%","time":"03:11","volumn":"190.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.48","rise":"1.98%","time":"03:12","volumn":"192.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:13","volumn":"193.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:14","volumn":"193.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:15","volumn":"194.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:16","volumn":"194.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:17","volumn":"194.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:18","volumn":"194.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:19","volumn":"195.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:20","volumn":"195.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:21","volumn":"195.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:22","volumn":"195.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.45","rise":"1.79%","time":"03:23","volumn":"199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.45","rise":"1.79%","time":"03:24","volumn":"199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.45","rise":"1.79%","time":"03:25","volumn":"199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.45","rise":"1.79%","time":"03:26","volumn":"199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.65","rise":"3.03%","time":"03:27","volumn":"215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:28","volumn":"231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:29","volumn":"231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:30","volumn":"231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.50","rise":"2.10%","time":"03:31","volumn":"231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:32","volumn":"232.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:33","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:34","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:35","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:36","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:37","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:38","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:39","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:40","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:41","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:42","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:43","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:44","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:45","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:46","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:47","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:48","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:49","volumn":"237.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:50","volumn":"238.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:51","volumn":"238.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:52","volumn":"238.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:53","volumn":"238.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:54","volumn":"239.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:55","volumn":"239.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:56","volumn":"240.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"2.97%","time":"03:57","volumn":"240.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.48","rise":"1.98%","time":"03:58","volumn":"244.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.48","rise":"1.98%","time":"03:59","volumn":"249.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.41","rise":"1.55%","time":"04:00","volumn":"287.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7b2c\u4e00\u793e\u533a[FCCO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_FCCO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/FCCO.html?from=360search","volume":"2.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["21.44","20.03","18.62","17.20","15.79"]},"cyrate":{"o":["32.02%","23.32%","14.62%","5.93%","-2.77%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"16.24","rise":"0","time":"05\/11","volumn":"620.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"16.79","rise":"3.39%","time":"05\/12","volumn":"117.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"16.98","rise":"4.56%","time":"05\/15","volumn":"51.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"16.78","rise":"3.33%","time":"05\/16","volumn":"86.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"16.86","rise":"3.82%","time":"05\/17","volumn":"118.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"16.78","rise":"3.33%","time":"05\/18","volumn":"137.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"16.20","rise":"-0.25%","time":"05\/19","volumn":"536.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"16.35","rise":"0.68%","time":"05\/22","volumn":"459.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"16.68","rise":"2.71%","time":"05\/23","volumn":"451.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"16.60","rise":"2.22%","time":"05\/24","volumn":"408.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.59","rise":"2.16%","time":"05\/25","volumn":"281.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"16.51","rise":"1.66%","time":"05\/26","volumn":"250.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"16.58","rise":"2.09%","time":"05\/30","volumn":"134.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"16.28","rise":"0.25%","time":"05\/31","volumn":"233.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"16.57","rise":"2.03%","time":"06\/01","volumn":"365.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"16.83","rise":"3.63%","time":"06\/02","volumn":"326.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"16.77","rise":"3.26%","time":"06\/05","volumn":"219.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"17.14","rise":"5.54%","time":"06\/06","volumn":"387.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"18.10","rise":"11.45%","time":"06\/07","volumn":"205.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"18.06","rise":"11.21%","time":"06\/08","volumn":"336.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.88","rise":"10.10%","time":"06\/09","volumn":"269.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"17.78","rise":"9.48%","time":"06\/12","volumn":"193.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"17.73","rise":"9.17%","time":"06\/13","volumn":"208.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.54","rise":"8.00%","time":"06\/14","volumn":"206.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.52","rise":"7.88%","time":"06\/15","volumn":"273.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.33","rise":"6.71%","time":"06\/16","volumn":"462.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"17.60","rise":"8.37%","time":"06\/20","volumn":"311.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"17.59","rise":"8.31%","time":"06\/21","volumn":"226.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"17.45","rise":"7.45%","time":"06\/22","volumn":"340.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"17.08","rise":"5.17%","time":"06\/23","volumn":"8331.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"17.04","rise":"4.93%","time":"06\/26","volumn":"388.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.89","rise":"4.00%","time":"06\/27","volumn":"132.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.96","rise":"4.43%","time":"06\/28","volumn":"99.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"16.98","rise":"4.56%","time":"06\/29","volumn":"132.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.94","rise":"4.31%","time":"06\/30","volumn":"180.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.96","rise":"4.43%","time":"07\/03","volumn":"52.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"17.07","rise":"5.11%","time":"07\/05","volumn":"187.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"16.93","rise":"4.25%","time":"07\/06","volumn":"192.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"17.01","rise":"4.74%","time":"07\/07","volumn":"395.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"16.98","rise":"4.56%","time":"07\/10","volumn":"71.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"16.54","rise":"1.85%","time":"07\/11","volumn":"347.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.63","rise":"2.40%","time":"07\/12","volumn":"644.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.55","rise":"1.91%","time":"07\/13","volumn":"107.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.44","rise":"1.23%","time":"07\/14","volumn":"89.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"16.60","rise":"2.22%","time":"07\/17","volumn":"127.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"17.05","rise":"4.99%","time":"07\/18","volumn":"195.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"17.31","rise":"6.59%","time":"07\/19","volumn":"265.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"17.81","rise":"9.67%","time":"07\/20","volumn":"242.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"17.83","rise":"9.79%","time":"07\/21","volumn":"147.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"18.07","rise":"11.27%","time":"07\/24","volumn":"241.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.00","rise":"17.00%","time":"07\/25","volumn":"216.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"18.63","rise":"14.72%","time":"07\/26","volumn":"705.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"18.84","rise":"16.01%","time":"07\/27","volumn":"273.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"19.33","rise":"19.03%","time":"07\/28","volumn":"199.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"19.47","rise":"19.89%","time":"07\/31","volumn":"256.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"19.32","rise":"18.97%","time":"08\/01","volumn":"213.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"19.13","rise":"17.80%","time":"08\/02","volumn":"168.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"19.36","rise":"19.21%","time":"08\/03","volumn":"147.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.98","rise":"16.87%","time":"08\/04","volumn":"416.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.83","rise":"15.95%","time":"08\/07","volumn":"188.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.71","rise":"15.21%","time":"08\/08","volumn":"127.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.45","rise":"13.61%","time":"08\/09","volumn":"191.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"18.37","rise":"13.12%","time":"08\/10","volumn":"117.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"18.26","rise":"12.44%","time":"08\/11","volumn":"139.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"17.81","rise":"9.67%","time":"08\/14","volumn":"123.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"17.46","rise":"7.51%","time":"08\/15","volumn":"49.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"17.10","rise":"5.30%","time":"08\/16","volumn":"128.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"17.16","rise":"5.63%","time":"08\/17","volumn":"260.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"17.22","rise":"6.03%","time":"08\/18","volumn":"91.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"17.12","rise":"5.42%","time":"08\/21","volumn":"49.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"16.79","rise":"3.39%","time":"08\/22","volumn":"33.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"16.85","rise":"3.76%","time":"08\/23","volumn":"52.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"16.73","rise":"3.02%","time":"08\/24","volumn":"90.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"16.77","rise":"3.26%","time":"08\/25","volumn":"263.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"16.75","rise":"3.14%","time":"08\/28","volumn":"77.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"17.26","rise":"6.28%","time":"08\/29","volumn":"94.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"17.07","rise":"5.11%","time":"08\/30","volumn":"31.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"17.00","rise":"4.68%","time":"08\/31","volumn":"69.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"17.31","rise":"6.59%","time":"09\/01","volumn":"63.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"17.22","rise":"6.03%","time":"09\/05","volumn":"38.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"16.77","rise":"3.26%","time":"09\/06","volumn":"74.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"16.64","rise":"2.46%","time":"09\/07","volumn":"352.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"16.79","rise":"3.39%","time":"09\/08","volumn":"77.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"16.86","rise":"3.82%","time":"09\/11","volumn":"121.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"17.07","rise":"5.11%","time":"09\/12","volumn":"79.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"17.08","rise":"5.17%","time":"09\/13","volumn":"68.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.14","rise":"5.54%","time":"09\/14","volumn":"74.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.22","rise":"6.03%","time":"09\/15","volumn":"471.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.13","rise":"5.48%","time":"09\/18","volumn":"132.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.18","rise":"5.79%","time":"09\/19","volumn":"79.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.16","rise":"5.67%","time":"09\/20","volumn":"64.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"17.12","rise":"5.42%","time":"09\/21","volumn":"75.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"17.12","rise":"5.42%","time":"09\/22","volumn":"70.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"17.22","rise":"6.03%","time":"09\/25","volumn":"73.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"17.14","rise":"5.54%","time":"09\/26","volumn":"87.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"17.27","rise":"6.34%","time":"09\/27","volumn":"79.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"17.27","rise":"6.34%","time":"09\/28","volumn":"40.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"16.99","rise":"4.62%","time":"09\/29","volumn":"103.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"16.76","rise":"3.20%","time":"10\/02","volumn":"49.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"16.95","rise":"4.37%","time":"10\/03","volumn":"91.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"17.19","rise":"5.85%","time":"10\/04","volumn":"87.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"17.42","rise":"7.27%","time":"10\/05","volumn":"152.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"17.46","rise":"7.51%","time":"10\/06","volumn":"101.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.44","rise":"7.39%","time":"10\/09","volumn":"59.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.22","rise":"6.03%","time":"10\/10","volumn":"463.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.12","rise":"5.42%","time":"10\/11","volumn":"126.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.00","rise":"4.68%","time":"10\/12","volumn":"245.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.07","rise":"5.11%","time":"10\/13","volumn":"52.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.09","rise":"5.23%","time":"10\/16","volumn":"151.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.29","rise":"6.47%","time":"10\/17","volumn":"228.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.52","rise":"7.88%","time":"10\/18","volumn":"239.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.27","rise":"6.34%","time":"10\/19","volumn":"188.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"17.17","rise":"5.73%","time":"10\/20","volumn":"89.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"17.09","rise":"5.23%","time":"10\/23","volumn":"114.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.82","rise":"3.57%","time":"10\/24","volumn":"150.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"17.02","rise":"4.80%","time":"10\/25","volumn":"81.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.12","rise":"5.42%","time":"10\/26","volumn":"149.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.04","rise":"4.93%","time":"10\/27","volumn":"146.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.16","rise":"5.67%","time":"10\/30","volumn":"49.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.56","rise":"8.13%","time":"10\/31","volumn":"163.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.07","rise":"5.11%","time":"11\/01","volumn":"226.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.08","rise":"5.17%","time":"11\/02","volumn":"131.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"17.26","rise":"6.28%","time":"11\/03","volumn":"153.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"17.09","rise":"5.23%","time":"11\/06","volumn":"36.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"17.14","rise":"5.54%","time":"11\/07","volumn":"65.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"17.30","rise":"6.53%","time":"11\/08","volumn":"150.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"17.19","rise":"5.85%","time":"11\/09","volumn":"34.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"17.20","rise":"5.91%","time":"11\/10","volumn":"198.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.12","rise":"5.42%","time":"11\/13","volumn":"37.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.30","rise":"6.53%","time":"11\/14","volumn":"261.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.18","rise":"5.79%","time":"11\/15","volumn":"92.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"17.25","rise":"6.22%","time":"11\/16","volumn":"58.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.29","rise":"6.47%","time":"11\/17","volumn":"126.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.51","rise":"7.82%","time":"11\/20","volumn":"22.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.50","rise":"7.76%","time":"11\/21","volumn":"25.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.52","rise":"7.91%","time":"11\/22","volumn":"99.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.61","rise":"8.44%","time":"11\/24","volumn":"28.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.42","rise":"7.27%","time":"11\/27","volumn":"120.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.22","rise":"6.03%","time":"11\/28","volumn":"45.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.64","rise":"8.62%","time":"11\/29","volumn":"176.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.50","rise":"7.76%","time":"11\/30","volumn":"44.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.91","rise":"10.31%","time":"12\/01","volumn":"153.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"18.11","rise":"11.51%","time":"12\/04","volumn":"76.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"18.24","rise":"12.32%","time":"12\/05","volumn":"84.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"18.60","rise":"14.53%","time":"12\/06","volumn":"92.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"18.61","rise":"14.59%","time":"12\/07","volumn":"87.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.06","rise":"17.36%","time":"12\/08","volumn":"42.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.15","rise":"17.92%","time":"12\/11","volumn":"197.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.17","rise":"18.04%","time":"12\/12","volumn":"138.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.49","rise":"20.01%","time":"12\/13","volumn":"406.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"20.36","rise":"25.37%","time":"12\/14","volumn":"216.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"20.96","rise":"29.06%","time":"12\/15","volumn":"976.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"20.63","rise":"27.03%","time":"12\/18","volumn":"149.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"20.67","rise":"27.28%","time":"12\/19","volumn":"74.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"20.86","rise":"28.45%","time":"12\/20","volumn":"239.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"20.96","rise":"29.06%","time":"12\/21","volumn":"122.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.16","rise":"30.30%","time":"12\/22","volumn":"115.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.26","rise":"30.91%","time":"12\/26","volumn":"44.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"21.34","rise":"31.40%","time":"12\/27","volumn":"139.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"21.44","rise":"32.02%","time":"12\/28","volumn":"82.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"21.39","rise":"31.71%","time":"12\/29","volumn":"127.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.28","rise":"31.03%","time":"01\/02","volumn":"52.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"20.53","rise":"26.42%","time":"01\/03","volumn":"147.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.14","rise":"23.98%","time":"01\/04","volumn":"299.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.76","rise":"21.67%","time":"01\/05","volumn":"414.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.48","rise":"19.95%","time":"01\/08","volumn":"177.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.96","rise":"16.75%","time":"01\/09","volumn":"165.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.75","rise":"15.42%","time":"01\/10","volumn":"144.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.48","rise":"13.79%","time":"01\/11","volumn":"103.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"18.34","rise":"12.93%","time":"01\/12","volumn":"116.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"18.22","rise":"12.19%","time":"01\/16","volumn":"196.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"18.31","rise":"12.75%","time":"01\/17","volumn":"85.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"18.27","rise":"12.50%","time":"01\/18","volumn":"236.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"18.36","rise":"13.05%","time":"01\/19","volumn":"272.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"18.49","rise":"13.85%","time":"01\/22","volumn":"121.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"18.32","rise":"12.81%","time":"01\/23","volumn":"60.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"18.32","rise":"12.81%","time":"01\/24","volumn":"162.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.12","rise":"17.73%","time":"01\/25","volumn":"122.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.12","rise":"17.73%","time":"01\/26","volumn":"98.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.86","rise":"16.13%","time":"01\/29","volumn":"204.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"18.86","rise":"16.13%","time":"01\/30","volumn":"192.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"18.56","rise":"14.29%","time":"01\/31","volumn":"167.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"18.40","rise":"13.30%","time":"02\/01","volumn":"174.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"18.10","rise":"11.45%","time":"02\/02","volumn":"70.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.70","rise":"8.99%","time":"02\/05","volumn":"98.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.57","rise":"8.19%","time":"02\/06","volumn":"97.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.15","rise":"5.60%","time":"02\/07","volumn":"202.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"17.25","rise":"6.22%","time":"02\/08","volumn":"112.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"17.20","rise":"5.91%","time":"02\/09","volumn":"193.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"17.75","rise":"9.30%","time":"02\/12","volumn":"519.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.64","rise":"2.46%","time":"02\/13","volumn":"198.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"17.03","rise":"4.86%","time":"02\/14","volumn":"115.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.20","rise":"5.91%","time":"02\/15","volumn":"244.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.06","rise":"5.05%","time":"02\/16","volumn":"207.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.52","rise":"1.72%","time":"02\/20","volumn":"408.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.50","rise":"1.60%","time":"02\/21","volumn":"248.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.55","rise":"1.91%","time":"02\/22","volumn":"199.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.45","rise":"1.29%","time":"02\/23","volumn":"185.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.30","rise":"0.37%","time":"02\/26","volumn":"143.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.30","rise":"0.37%","time":"02\/27","volumn":"305.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.19","rise":"-0.31%","time":"02\/28","volumn":"135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.43","rise":"1.17%","time":"02\/29","volumn":"139.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.15","rise":"-0.55%","time":"03\/01","volumn":"161.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.12","rise":"-0.74%","time":"03\/04","volumn":"121.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.40","rise":"7.14%","time":"03\/05","volumn":"478.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.40","rise":"7.14%","time":"03\/06","volumn":"210.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.40","rise":"7.14%","time":"03\/07","volumn":"103.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.11","rise":"5.36%","time":"03\/08","volumn":"85.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.15","rise":"5.60%","time":"03\/11","volumn":"120.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.20","rise":"5.91%","time":"03\/12","volumn":"241.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.27","rise":"6.34%","time":"03\/13","volumn":"202.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.02","rise":"4.80%","time":"03\/14","volumn":"198.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.00","rise":"4.68%","time":"03\/15","volumn":"692.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.94","rise":"4.31%","time":"03\/18","volumn":"135.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.00","rise":"4.68%","time":"03\/19","volumn":"137.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.59","rise":"8.31%","time":"03\/20","volumn":"469.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.61","rise":"8.44%","time":"03\/21","volumn":"262.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.40","rise":"7.14%","time":"03\/22","volumn":"140.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.03","rise":"4.86%","time":"03\/25","volumn":"642.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.98","rise":"4.56%","time":"03\/26","volumn":"294.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"5.91%","time":"03\/27","volumn":"271.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"7.33%","time":"03\/28","volumn":"129.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.27","rise":"6.34%","time":"04\/01","volumn":"586.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.09","rise":"5.23%","time":"04\/02","volumn":"172.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.88","rise":"3.94%","time":"04\/03","volumn":"253.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.68","rise":"2.71%","time":"04\/04","volumn":"138.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.69","rise":"2.77%","time":"04\/05","volumn":"100.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.67","rise":"2.65%","time":"04\/08","volumn":"134.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.67","rise":"2.65%","time":"04\/09","volumn":"122.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.26","rise":"0.12%","time":"04\/10","volumn":"264.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.13","rise":"-0.68%","time":"04\/11","volumn":"200.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.38","rise":"0.86%","time":"04\/12","volumn":"293.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.88","rise":"-2.22%","time":"04\/15","volumn":"792.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.79","rise":"-2.77%","time":"04\/16","volumn":"245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.95","rise":"-1.79%","time":"04\/17","volumn":"181.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.95","rise":"-1.79%","time":"04\/18","volumn":"182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.00","rise":"-1.48%","time":"04\/19","volumn":"232.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.94","rise":"4.31%","time":"04\/22","volumn":"556.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.25%","time":"04\/23","volumn":"180.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.16","rise":"-0.49%","time":"04\/24","volumn":"335.00"}],"points":"240"}}