BCI认证,BCI是什么意思 知乎
大宗商品供需指数(BCI) 制造业经济晴雨表
{"amount":"189.35\u4e07","changeAmount":"0.00","close":"20.60","currentPrice":"20.60","currenttime":"2024-06-15 04:01:00","e":{"@attributes":{"datetime":"2024-06-15 04:01:00","e1":"20.60","e2":"0.00","e3":"(0.00%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/15"]},"cy":{"o":["20.79","20.73","20.68","20.62","20.57"]},"cyrate":{"o":["0.97%","0.70%","0.42%","0.15%","-0.12%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.59","rise":"0","time":"02:35","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.59","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"02:45","volumn":"24.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"02:50","volumn":"4.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"02:55","volumn":"15.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"03:00","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"03:05","volumn":"19.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"03:10","volumn":"3.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"03:15","volumn":"6.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"03:20","volumn":"406.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"03:25","volumn":"7.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.10%","time":"03:30","volumn":"12.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"03:35","volumn":"8.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"03:40","volumn":"2.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"03:45","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.07%","time":"03:50","volumn":"12.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"03:55","volumn":"13.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"04:00","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"21:35","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.05%","time":"21:40","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.57","rise":"-0.07%","time":"21:45","volumn":"82.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.57","rise":"-0.07%","time":"21:50","volumn":"10.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.57","rise":"-0.07%","time":"21:55","volumn":"4.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.57","rise":"-0.12%","time":"22:00","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.57","rise":"-0.12%","time":"22:05","volumn":"3.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.58","rise":"-0.05%","time":"22:10","volumn":"5.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.57","rise":"-0.10%","time":"22:15","volumn":"3.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.58","rise":"-0.04%","time":"22:20","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.59","rise":"-0.00%","time":"22:25","volumn":"3.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.60","rise":"0.06%","time":"22:30","volumn":"4.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.62","rise":"0.17%","time":"22:35","volumn":"94.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.62","rise":"0.17%","time":"22:40","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.64","rise":"0.24%","time":"22:45","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.62","rise":"0.15%","time":"22:50","volumn":"10.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.62","rise":"0.17%","time":"22:55","volumn":"15.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.20%","time":"23:00","volumn":"12.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.20%","time":"23:05","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:10","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:15","volumn":"10.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.62","rise":"0.17%","time":"23:20","volumn":"11.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:25","volumn":"8.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.61","rise":"0.12%","time":"23:30","volumn":"57.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:35","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:40","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:45","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:50","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.63","rise":"0.19%","time":"23:55","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.19%","time":"00:00","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.19%","time":"00:05","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.20%","time":"00:10","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.22%","time":"00:15","volumn":"37.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"00:20","volumn":"101.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.17%","time":"00:25","volumn":"8.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.19%","time":"00:30","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.20%","time":"00:35","volumn":"21.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.20%","time":"00:40","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"00:45","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"00:50","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.27%","time":"00:55","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"01:00","volumn":"24.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"01:05","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"01:10","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.22%","time":"01:15","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.22%","time":"01:20","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.61","rise":"0.10%","time":"01:25","volumn":"53.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.61","rise":"0.10%","time":"01:30","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"01:35","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"01:40","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.20%","time":"01:45","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"01:50","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"01:55","volumn":"12.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"02:00","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"02:05","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.62","rise":"0.15%","time":"02:10","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.19%","time":"02:15","volumn":"9.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.63","rise":"0.20%","time":"02:20","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.25%","time":"02:25","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.27%","time":"02:30","volumn":"146.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.66","rise":"0.32%","time":"02:35","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.66","rise":"0.32%","time":"02:40","volumn":"12.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"02:45","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.31%","time":"02:50","volumn":"21.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.66","rise":"0.32%","time":"02:55","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"03:00","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"03:05","volumn":"60.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.66","rise":"0.32%","time":"03:10","volumn":"21.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"03:15","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.65","rise":"0.29%","time":"03:20","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.27%","time":"03:25","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.24%","time":"03:30","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.22%","time":"03:35","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.24%","time":"03:40","volumn":"14.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.24%","time":"03:45","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.24%","time":"03:50","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.66","rise":"0.32%","time":"03:55","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.64","rise":"0.24%","time":"04:00","volumn":"45.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.79","rise":"0.97%","time":"21:35","volumn":"19.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.75","rise":"0.80%","time":"21:40","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"21:45","volumn":"10.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"21:50","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"21:55","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.75","rise":"0.78%","time":"22:00","volumn":"22.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.75","rise":"0.75%","time":"22:05","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"22:10","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"22:15","volumn":"11.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"22:20","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.78","rise":"0.92%","time":"22:25","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.79","rise":"0.95%","time":"22:30","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"22:35","volumn":"12.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.73","rise":"0.70%","time":"22:40","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.73","rise":"0.66%","time":"22:45","volumn":"14.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.73","rise":"0.66%","time":"22:50","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.73","rise":"0.66%","time":"22:55","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.71","rise":"0.60%","time":"23:00","volumn":"12.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.71","rise":"0.60%","time":"23:05","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.70","rise":"0.53%","time":"23:10","volumn":"13.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.69","rise":"0.49%","time":"23:15","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.70","rise":"0.54%","time":"23:20","volumn":"10.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.72","rise":"0.63%","time":"23:25","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.72","rise":"0.63%","time":"23:30","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.71","rise":"0.61%","time":"23:35","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.74","rise":"0.73%","time":"23:40","volumn":"33.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.75","rise":"0.76%","time":"23:45","volumn":"52.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.72","rise":"0.62%","time":"23:50","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.73","rise":"0.69%","time":"23:55","volumn":"21.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.69%","time":"00:00","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.75","rise":"0.75%","time":"00:05","volumn":"32.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.71","rise":"0.61%","time":"00:10","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.71","rise":"0.61%","time":"00:15","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.74","rise":"0.71%","time":"00:20","volumn":"122.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.74","rise":"0.71%","time":"00:25","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.72","rise":"0.63%","time":"00:30","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.72","rise":"0.63%","time":"00:35","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.66%","time":"00:40","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.68%","time":"00:45","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.68%","time":"00:50","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.68%","time":"00:55","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.75","rise":"0.75%","time":"01:00","volumn":"6.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.75","rise":"0.75%","time":"01:05","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.77","rise":"0.87%","time":"01:10","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.78","rise":"0.91%","time":"01:15","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.78","rise":"0.91%","time":"01:20","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.78","rise":"0.91%","time":"01:25","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.75","rise":"0.78%","time":"01:30","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.70%","time":"01:35","volumn":"20.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.74","rise":"0.73%","time":"01:40","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.74","rise":"0.73%","time":"01:45","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.74","rise":"0.73%","time":"01:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.75","rise":"0.78%","time":"01:55","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.75","rise":"0.80%","time":"02:00","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.72","rise":"0.63%","time":"02:05","volumn":"96.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.72","rise":"0.63%","time":"02:10","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.72","rise":"0.63%","time":"02:15","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.70","rise":"0.54%","time":"02:20","volumn":"24.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.70","rise":"0.54%","time":"02:25","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.70","rise":"0.54%","time":"02:30","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.72","rise":"0.63%","time":"02:35","volumn":"9.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.72","rise":"0.63%","time":"02:40","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.71","rise":"0.60%","time":"02:45","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.45%","time":"02:50","volumn":"12.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.46%","time":"02:55","volumn":"25.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.44%","time":"03:00","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.70","rise":"0.53%","time":"03:05","volumn":"7.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.70","rise":"0.53%","time":"03:10","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.44%","time":"03:15","volumn":"45.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.46%","time":"03:20","volumn":"21.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.66","rise":"0.36%","time":"03:25","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.66","rise":"0.34%","time":"03:30","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.65","rise":"0.29%","time":"03:35","volumn":"30.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.66","rise":"0.36%","time":"03:40","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.65","rise":"0.29%","time":"03:45","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.65","rise":"0.29%","time":"03:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.41%","time":"03:55","volumn":"110.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.44%","time":"04:00","volumn":"15.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.44%","time":"21:35","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.69%","time":"21:40","volumn":"19.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.66%","time":"21:45","volumn":"12.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.73","rise":"0.66%","time":"21:50","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.71","rise":"0.61%","time":"21:55","volumn":"29.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.71","rise":"0.61%","time":"22:00","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.70","rise":"0.53%","time":"22:05","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.70","rise":"0.53%","time":"22:10","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.67","rise":"0.39%","time":"22:15","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.67","rise":"0.39%","time":"22:20","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.67","rise":"0.39%","time":"22:25","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.69","rise":"0.50%","time":"22:30","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.45%","time":"22:35","volumn":"12.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.68","rise":"0.45%","time":"22:40","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.66","rise":"0.32%","time":"22:45","volumn":"16.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.66","rise":"0.32%","time":"22:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.67","rise":"0.39%","time":"22:55","volumn":"5.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.66","rise":"0.34%","time":"23:00","volumn":"26.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.64","rise":"0.27%","time":"23:05","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.62","rise":"0.15%","time":"23:10","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.62","rise":"0.15%","time":"23:15","volumn":"6.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.61","rise":"0.10%","time":"23:20","volumn":"732.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.62","rise":"0.15%","time":"23:25","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.62","rise":"0.15%","time":"23:30","volumn":"10.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.63","rise":"0.21%","time":"23:35","volumn":"67.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.63","rise":"0.21%","time":"23:40","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.63","rise":"0.21%","time":"23:45","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.61","rise":"0.10%","time":"23:50","volumn":"35.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.61","rise":"0.10%","time":"23:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.00%","time":"00:00","volumn":"24.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.57","rise":"-0.10%","time":"00:05","volumn":"33.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.00%","time":"00:10","volumn":"4.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.01%","time":"00:15","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.00%","time":"00:20","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"00:25","volumn":"15.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.05%","time":"00:30","volumn":"30.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.12%","time":"00:35","volumn":"6.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"00:40","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"00:45","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.12%","time":"00:50","volumn":"7.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.12%","time":"00:55","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"01:00","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.19%","time":"01:05","volumn":"11.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.27%","time":"01:10","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.27%","time":"01:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.65","rise":"0.29%","time":"01:20","volumn":"26.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.34%","time":"01:25","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.32%","time":"01:30","volumn":"6.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.24%","time":"01:35","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.24%","time":"01:40","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.27%","time":"01:45","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.27%","time":"01:50","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.27%","time":"01:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"02:00","volumn":"14.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"02:05","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.19%","time":"02:10","volumn":"20.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.19%","time":"02:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"02:20","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"02:25","volumn":"87.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.24%","time":"02:30","volumn":"30.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"02:35","volumn":"4.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"02:40","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"02:45","volumn":"6.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"02:50","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"02:55","volumn":"38.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"03:00","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"03:05","volumn":"70.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.17%","time":"03:10","volumn":"24.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.16%","time":"03:15","volumn":"15.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.12%","time":"03:20","volumn":"15.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.10%","time":"03:25","volumn":"32.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.12%","time":"03:30","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.10%","time":"03:35","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.12%","time":"03:40","volumn":"8.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"03:45","volumn":"13.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"03:50","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.05%","time":"03:55","volumn":"8.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.05%","time":"04:00","volumn":"72.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.10%","time":"21:35","volumn":"35.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.27%","time":"21:40","volumn":"15.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.67","rise":"0.39%","time":"21:45","volumn":"4.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.36%","time":"21:50","volumn":"13.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.65","rise":"0.29%","time":"21:55","volumn":"12.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.27%","time":"22:00","volumn":"8.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"22:05","volumn":"37.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"22:10","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"22:15","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"22:20","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.20%","time":"22:25","volumn":"4.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"22:30","volumn":"23.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.19%","time":"22:35","volumn":"20.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.19%","time":"22:40","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.11%","time":"22:45","volumn":"81.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"22:50","volumn":"29.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.15%","time":"22:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.19%","time":"23:00","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.12%","time":"23:05","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.01%","time":"23:10","volumn":"4.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.01%","time":"23:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.01%","time":"23:20","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.01%","time":"23:25","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.04%","time":"23:30","volumn":"4.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.02%","time":"23:35","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.02%","time":"23:40","volumn":"10.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"0.02%","time":"23:45","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.00%","time":"23:50","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.07%","time":"23:55","volumn":"10.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.07%","time":"00:00","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.07%","time":"00:05","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.11%","time":"00:10","volumn":"4.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.11%","time":"00:15","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.15%","time":"00:20","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.10%","time":"00:25","volumn":"47.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.15%","time":"00:30","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.12%","time":"00:35","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.22%","time":"00:40","volumn":"15.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.22%","time":"00:45","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.24%","time":"00:50","volumn":"15.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.24%","time":"00:55","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.24%","time":"01:00","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.17%","time":"01:05","volumn":"17.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.24%","time":"01:10","volumn":"3.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.17%","time":"01:15","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.17%","time":"01:20","volumn":"6.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.17%","time":"01:25","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.17%","time":"01:30","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.17%","time":"01:35","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.12%","time":"01:40","volumn":"13.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.12%","time":"01:45","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.10%","time":"01:50","volumn":"13.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.10%","time":"01:55","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.10%","time":"02:00","volumn":"13.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"02:05","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"0.02%","time":"02:10","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"0.02%","time":"02:15","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:20","volumn":"19.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:25","volumn":"20.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:30","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:35","volumn":"81.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:40","volumn":"16.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:45","volumn":"6.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.05%","time":"02:50","volumn":"40.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"02:55","volumn":"22.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.05%","time":"03:00","volumn":"11.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"03:05","volumn":"4.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"03:10","volumn":"78.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"03:15","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"03:20","volumn":"10.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.09%","time":"03:25","volumn":"27.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.09%","time":"03:30","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.05%","time":"03:35","volumn":"4.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.05%","time":"03:40","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.05%","time":"03:45","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"0.02%","time":"03:50","volumn":"15.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.05%","time":"03:55","volumn":"12.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.05%","time":"04:00","volumn":"28.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.46","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.78","ratio":"0.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.19","ratio":"0.52%"}],"marketCapitalization":"0","maxPrice":"20.67","minPrice":"20.58","monthlyTendency":{"cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["21.45","21.17","20.88","20.60","20.32"]},"cyrate":{"o":["1.13%","-0.20%","-1.53%","-2.86%","-4.20%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.21","rise":"0","time":"05\/17","volumn":"1731.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.44","rise":"1.08%","time":"05\/20","volumn":"3251.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.45","rise":"1.13%","time":"05\/21","volumn":"984.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.24","rise":"0.14%","time":"05\/22","volumn":"1182.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.06","rise":"-0.71%","time":"05\/23","volumn":"1106.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"-0.57%","time":"05\/24","volumn":"878.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.40","rise":"0.90%","time":"05\/28","volumn":"1111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.11","rise":"-0.47%","time":"05\/29","volumn":"2631.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.85","rise":"-1.70%","time":"05\/30","volumn":"961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.69","rise":"-2.45%","time":"05\/31","volumn":"860.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.60","rise":"-2.88%","time":"06\/03","volumn":"2618.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.32","rise":"-4.20%","time":"06\/04","volumn":"1101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.48","rise":"-3.44%","time":"06\/05","volumn":"7064.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.76","rise":"-2.12%","time":"06\/06","volumn":"1137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.40","rise":"-3.82%","time":"06\/07","volumn":"1432.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"20.60","rise":"-2.88%","time":"06\/10","volumn":"1381.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.64","rise":"-2.69%","time":"06\/11","volumn":"1153.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.68","rise":"-2.50%","time":"06\/12","volumn":"1049.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.60","rise":"-2.88%","time":"06\/13","volumn":"1708.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-2.88%","time":"06\/14","volumn":"918.00"}],"points":"20"},"open":"20.59","priceChangeRatio":"0.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5f6d\u535a\u5168\u90e8\u5546\u54c1\u7b56\u7565K-1\u514d\u8d39ETF-ETFS","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["20.67","20.65","20.62","20.60","20.58"]},"cyrate":{"o":["0.34%","0.23%","0.12%","0.01%","-0.10%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.05%","time":"21:31","volumn":"12.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.05%","time":"21:32","volumn":"20.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.05%","time":"21:33","volumn":"26.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.05%","time":"21:34","volumn":"34.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.05%","time":"21:35","volumn":"35.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.05%","time":"21:36","volumn":"35.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.19%","time":"21:37","volumn":"40.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"21:38","volumn":"47.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"21:39","volumn":"47.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"21:40","volumn":"51.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"21:41","volumn":"51.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.67","rise":"0.34%","time":"21:42","volumn":"54.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.67","rise":"0.34%","time":"21:43","volumn":"55.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.67","rise":"0.34%","time":"21:44","volumn":"55.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.67","rise":"0.34%","time":"21:45","volumn":"55.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.32%","time":"21:46","volumn":"68.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.32%","time":"21:47","volumn":"68.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.32%","time":"21:48","volumn":"68.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.32%","time":"21:49","volumn":"68.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.32%","time":"21:50","volumn":"68.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.32%","time":"21:51","volumn":"68.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.29%","time":"21:52","volumn":"75.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.66","rise":"0.29%","time":"21:53","volumn":"75.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.65","rise":"0.24%","time":"21:54","volumn":"76.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.65","rise":"0.24%","time":"21:55","volumn":"81.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"21:56","volumn":"89.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"21:57","volumn":"89.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"21:58","volumn":"89.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"21:59","volumn":"89.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"22:00","volumn":"89.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"22:01","volumn":"121.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"22:02","volumn":"121.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.22%","time":"22:03","volumn":"121.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:04","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:05","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:06","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:07","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:08","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:09","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:10","volumn":"127.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.12%","time":"22:11","volumn":"130.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:12","volumn":"133.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:13","volumn":"133.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:14","volumn":"133.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:15","volumn":"133.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:16","volumn":"133.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:17","volumn":"133.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:18","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:19","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:20","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:21","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:22","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:23","volumn":"138.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:24","volumn":"142.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:25","volumn":"142.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:26","volumn":"142.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:27","volumn":"142.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.17%","time":"22:28","volumn":"158.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.17%","time":"22:29","volumn":"158.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.17%","time":"22:30","volumn":"166.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.17%","time":"22:31","volumn":"166.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.17%","time":"22:32","volumn":"175.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.64","rise":"0.17%","time":"22:33","volumn":"175.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:34","volumn":"183.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:35","volumn":"186.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:36","volumn":"186.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:37","volumn":"186.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:38","volumn":"186.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:39","volumn":"187.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:40","volumn":"187.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:41","volumn":"187.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"22:42","volumn":"187.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.01%","time":"22:43","volumn":"191.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.01%","time":"22:44","volumn":"191.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.06%","time":"22:45","volumn":"268.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.06%","time":"22:46","volumn":"276.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:47","volumn":"281.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:48","volumn":"281.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:49","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:50","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:51","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:52","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:53","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:54","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:55","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.62","rise":"0.10%","time":"22:56","volumn":"297.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.14%","time":"22:57","volumn":"299.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.14%","time":"22:58","volumn":"299.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.14%","time":"22:59","volumn":"299.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.63","rise":"0.15%","time":"23:00","volumn":"300.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:01","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:02","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:03","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:04","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:05","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:06","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:07","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.61","rise":"0.07%","time":"23:08","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:09","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:10","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:11","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:12","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:13","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:14","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:15","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:16","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:17","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:18","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:19","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:20","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:21","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:22","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:23","volumn":"308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:24","volumn":"310.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:25","volumn":"310.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.04%","time":"23:26","volumn":"310.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:27","volumn":"312.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:28","volumn":"312.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:29","volumn":"312.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:30","volumn":"315.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:31","volumn":"315.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:32","volumn":"315.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:33","volumn":"315.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"-0.01%","time":"23:34","volumn":"315.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:35","volumn":"316.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:36","volumn":"316.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:37","volumn":"316.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:38","volumn":"326.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:39","volumn":"326.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:40","volumn":"327.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:41","volumn":"327.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:42","volumn":"327.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:43","volumn":"328.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:44","volumn":"328.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:45","volumn":"328.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:46","volumn":"329.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:47","volumn":"329.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.02%","time":"23:48","volumn":"329.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.05%","time":"23:49","volumn":"331.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.59","rise":"-0.05%","time":"23:50","volumn":"331.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:51","volumn":"341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:52","volumn":"341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:53","volumn":"341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:54","volumn":"341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:55","volumn":"341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:56","volumn":"341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:57","volumn":"343.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:58","volumn":"343.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"0.02%","time":"23:59","volumn":"343.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:00","volumn":"344.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:01","volumn":"344.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:02","volumn":"344.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:03","volumn":"345.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:04","volumn":"345.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:05","volumn":"345.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:06","volumn":"345.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:07","volumn":"345.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:08","volumn":"345.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.02%","time":"00:09","volumn":"345.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.06%","time":"00:10","volumn":"349.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.06%","time":"00:11","volumn":"349.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.06%","time":"00:12","volumn":"350.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.06%","time":"00:13","volumn":"350.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.06%","time":"00:14","volumn":"351.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.06%","time":"00:15","volumn":"351.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:16","volumn":"353.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:17","volumn":"353.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:18","volumn":"353.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:19","volumn":"353.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:20","volumn":"353.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:21","volumn":"353.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"00:22","volumn":"369.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"00:23","volumn":"395.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"00:24","volumn":"395.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"00:25","volumn":"401.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"00:26","volumn":"401.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"00:27","volumn":"401.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"00:28","volumn":"401.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"00:29","volumn":"401.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:30","volumn":"403.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"00:31","volumn":"403.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"00:32","volumn":"404.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"00:33","volumn":"405.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"00:34","volumn":"405.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"00:35","volumn":"405.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"00:36","volumn":"405.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"00:37","volumn":"405.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"00:38","volumn":"405.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:39","volumn":"419.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:40","volumn":"420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:41","volumn":"420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:42","volumn":"420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:43","volumn":"420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:44","volumn":"420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:45","volumn":"420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:46","volumn":"434.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:47","volumn":"434.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.17%","time":"00:48","volumn":"434.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:49","volumn":"435.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:50","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:51","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:52","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:53","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:54","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:55","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:56","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:57","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:58","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"00:59","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:00","volumn":"436.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:01","volumn":"438.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.13%","time":"01:02","volumn":"453.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.13%","time":"01:03","volumn":"453.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.13%","time":"01:04","volumn":"453.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.13%","time":"01:05","volumn":"453.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.13%","time":"01:06","volumn":"453.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.13%","time":"01:07","volumn":"454.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.13%","time":"01:08","volumn":"454.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:09","volumn":"456.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:10","volumn":"456.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:11","volumn":"456.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:12","volumn":"456.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:13","volumn":"456.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.64","rise":"0.19%","time":"01:14","volumn":"456.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:15","volumn":"458.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:16","volumn":"458.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:17","volumn":"458.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:18","volumn":"458.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:19","volumn":"458.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:20","volumn":"464.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:21","volumn":"464.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:22","volumn":"464.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:23","volumn":"464.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:24","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:25","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:26","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:27","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:28","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:29","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:30","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:31","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:32","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:33","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:34","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.12%","time":"01:35","volumn":"465.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"01:36","volumn":"476.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"01:37","volumn":"476.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"01:38","volumn":"476.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.62","rise":"0.10%","time":"01:39","volumn":"476.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"01:40","volumn":"479.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"01:41","volumn":"480.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"01:42","volumn":"480.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"01:43","volumn":"480.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"01:44","volumn":"480.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"01:45","volumn":"480.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.07%","time":"01:46","volumn":"480.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.15%","time":"01:47","volumn":"482.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.15%","time":"01:48","volumn":"482.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.63","rise":"0.15%","time":"01:49","volumn":"482.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:50","volumn":"493.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:51","volumn":"494.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:52","volumn":"494.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:53","volumn":"495.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:54","volumn":"495.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:55","volumn":"496.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:56","volumn":"496.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:57","volumn":"496.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:58","volumn":"496.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"01:59","volumn":"509.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"02:00","volumn":"509.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"02:01","volumn":"509.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"02:02","volumn":"510.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:03","volumn":"511.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:04","volumn":"511.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:05","volumn":"511.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:06","volumn":"512.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:07","volumn":"512.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:08","volumn":"512.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:09","volumn":"512.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:10","volumn":"514.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:11","volumn":"514.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:12","volumn":"514.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:13","volumn":"514.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:14","volumn":"514.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:15","volumn":"514.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"02:16","volumn":"528.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:17","volumn":"530.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:18","volumn":"530.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:19","volumn":"530.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:20","volumn":"534.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:21","volumn":"534.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:22","volumn":"534.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:23","volumn":"534.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:24","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:25","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:26","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:27","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:28","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:29","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:30","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:31","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:32","volumn":"554.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.58","rise":"-0.10%","time":"02:33","volumn":"612.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:34","volumn":"623.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:35","volumn":"636.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:36","volumn":"642.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.05%","time":"02:37","volumn":"645.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.05%","time":"02:38","volumn":"645.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.05%","time":"02:39","volumn":"645.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:40","volumn":"652.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:41","volumn":"659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:42","volumn":"659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:43","volumn":"659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:44","volumn":"659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:45","volumn":"659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.07%","time":"02:46","volumn":"659.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.03%","time":"02:47","volumn":"691.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.03%","time":"02:48","volumn":"691.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.03%","time":"02:49","volumn":"691.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"02:50","volumn":"700.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"02:51","volumn":"700.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"02:52","volumn":"700.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"02:53","volumn":"700.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.05%","time":"02:54","volumn":"719.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:55","volumn":"723.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:56","volumn":"723.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"02:57","volumn":"723.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.01%","time":"02:58","volumn":"734.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.01%","time":"02:59","volumn":"734.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.01%","time":"03:00","volumn":"734.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:01","volumn":"738.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:02","volumn":"738.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:03","volumn":"738.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:04","volumn":"738.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:05","volumn":"738.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:06","volumn":"786.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.01%","time":"03:07","volumn":"807.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:08","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:09","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:10","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:11","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:12","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:13","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:14","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:15","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:16","volumn":"817.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:17","volumn":"820.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:18","volumn":"820.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:19","volumn":"820.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.02%","time":"03:20","volumn":"827.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:21","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:22","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:23","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:24","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:25","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:26","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:27","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:28","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:29","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:30","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:31","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:32","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.61","rise":"0.04%","time":"03:33","volumn":"854.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:34","volumn":"859.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:35","volumn":"859.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:36","volumn":"859.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:37","volumn":"859.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:38","volumn":"859.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:39","volumn":"859.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:40","volumn":"859.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:41","volumn":"862.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:42","volumn":"862.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:43","volumn":"862.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:44","volumn":"862.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:45","volumn":"862.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:46","volumn":"862.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"03:47","volumn":"862.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:48","volumn":"863.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:49","volumn":"863.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:50","volumn":"877.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:51","volumn":"877.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:52","volumn":"877.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:53","volumn":"877.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:54","volumn":"877.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"-0.00%","time":"03:55","volumn":"890.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"-0.00%","time":"03:56","volumn":"891.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"-0.00%","time":"03:57","volumn":"891.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"-0.00%","time":"03:58","volumn":"891.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.59","rise":"-0.02%","time":"03:59","volumn":"900.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"20.60","rise":"0.00%","time":"04:00","volumn":"918.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5f6d\u535a\u5168\u90e8\u5546\u54c1\u7b56\u7565K-1\u514d\u8d39ETF-ETFS[BCI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/AMEX_BCI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/AMEX\/BCI.html?from=360search","volume":"9.19\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/05","2024\/06\/14"]},"cy":{"o":["21.45","20.80","20.16","19.52","18.87"]},"cyrate":{"o":["9.61%","6.32%","3.02%","-0.27%","-3.57%"]},"p":[{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.57","rise":"0","time":"07\/05","volumn":"1664.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.47","rise":"-0.51%","time":"07\/06","volumn":"5266.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.53","rise":"-0.20%","time":"07\/07","volumn":"1878.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.62","rise":"0.26%","time":"07\/10","volumn":"1579.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.82","rise":"1.28%","time":"07\/11","volumn":"1898.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.87","rise":"1.53%","time":"07\/12","volumn":"2544.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"20.13","rise":"2.86%","time":"07\/13","volumn":"1355.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"20.09","rise":"2.66%","time":"07\/14","volumn":"1989.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.90","rise":"1.69%","time":"07\/17","volumn":"1414.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"20.16","rise":"3.02%","time":"07\/18","volumn":"2231.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"20.32","rise":"3.83%","time":"07\/19","volumn":"4026.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.38","rise":"4.14%","time":"07\/20","volumn":"5192.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.42","rise":"4.34%","time":"07\/21","volumn":"1609.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"20.70","rise":"5.77%","time":"07\/24","volumn":"1300.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"20.88","rise":"6.69%","time":"07\/25","volumn":"5665.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"20.74","rise":"5.98%","time":"07\/26","volumn":"946.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"20.55","rise":"5.01%","time":"07\/27","volumn":"1333.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"20.69","rise":"5.72%","time":"07\/28","volumn":"1870.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"20.74","rise":"5.98%","time":"07\/31","volumn":"2461.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.60","rise":"5.26%","time":"08\/01","volumn":"1.14\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.26","rise":"3.53%","time":"08\/02","volumn":"5612.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.36","rise":"4.04%","time":"08\/03","volumn":"5749.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.43","rise":"4.39%","time":"08\/04","volumn":"1101.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"20.43","rise":"4.39%","time":"08\/07","volumn":"1909.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"20.39","rise":"4.19%","time":"08\/08","volumn":"2680.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"20.55","rise":"5.01%","time":"08\/09","volumn":"4.02\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"20.43","rise":"4.39%","time":"08\/10","volumn":"2.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"20.39","rise":"4.19%","time":"08\/11","volumn":"2048.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"20.28","rise":"3.63%","time":"08\/14","volumn":"2053.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"20.04","rise":"2.40%","time":"08\/15","volumn":"2452.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"19.93","rise":"1.84%","time":"08\/16","volumn":"1429.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"20.00","rise":"2.20%","time":"08\/17","volumn":"2946.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"20.17","rise":"3.07%","time":"08\/18","volumn":"1725.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"20.15","rise":"2.96%","time":"08\/21","volumn":"2505.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"20.08","rise":"2.61%","time":"08\/22","volumn":"1488.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"20.21","rise":"3.27%","time":"08\/23","volumn":"2217.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"20.24","rise":"3.42%","time":"08\/24","volumn":"3553.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"20.41","rise":"4.29%","time":"08\/25","volumn":"1072.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"20.43","rise":"4.39%","time":"08\/28","volumn":"1931.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"20.46","rise":"4.55%","time":"08\/29","volumn":"1388.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"20.52","rise":"4.85%","time":"08\/30","volumn":"1649.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"20.52","rise":"4.85%","time":"08\/31","volumn":"3501.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"20.67","rise":"5.62%","time":"09\/01","volumn":"992.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"5.67%","time":"09\/05","volumn":"5917.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"20.61","rise":"5.31%","time":"09\/06","volumn":"940.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"20.58","rise":"5.16%","time":"09\/07","volumn":"3764.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.53","rise":"4.91%","time":"09\/08","volumn":"1739.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"20.67","rise":"5.62%","time":"09\/11","volumn":"1532.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"20.72","rise":"5.88%","time":"09\/12","volumn":"1865.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"20.78","rise":"6.18%","time":"09\/13","volumn":"1419.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"20.88","rise":"6.69%","time":"09\/14","volumn":"2578.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"20.87","rise":"6.64%","time":"09\/15","volumn":"2705.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"20.85","rise":"6.54%","time":"09\/18","volumn":"1170.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"20.88","rise":"6.69%","time":"09\/19","volumn":"1038.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"20.73","rise":"5.93%","time":"09\/20","volumn":"1393.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"20.56","rise":"5.06%","time":"09\/21","volumn":"1214.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"20.65","rise":"5.52%","time":"09\/22","volumn":"902.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"20.55","rise":"5.01%","time":"09\/25","volumn":"933.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"20.45","rise":"4.50%","time":"09\/26","volumn":"2127.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.55","rise":"5.01%","time":"09\/27","volumn":"1984.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"20.58","rise":"5.16%","time":"09\/28","volumn":"2464.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"20.35","rise":"3.99%","time":"09\/29","volumn":"2665.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"20.16","rise":"3.02%","time":"10\/02","volumn":"4020.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"20.14","rise":"2.91%","time":"10\/03","volumn":"1652.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"19.78","rise":"1.07%","time":"10\/04","volumn":"2719.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"19.74","rise":"0.87%","time":"10\/05","volumn":"1917.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"19.91","rise":"1.74%","time":"10\/06","volumn":"1510.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"20.23","rise":"3.37%","time":"10\/09","volumn":"1124.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"20.15","rise":"2.96%","time":"10\/10","volumn":"1218.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"20.09","rise":"2.66%","time":"10\/11","volumn":"1732.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"20.14","rise":"2.91%","time":"10\/12","volumn":"1698.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"20.49","rise":"4.70%","time":"10\/13","volumn":"2085.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"20.41","rise":"4.29%","time":"10\/16","volumn":"1557.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"20.43","rise":"4.39%","time":"10\/17","volumn":"744.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"20.64","rise":"5.47%","time":"10\/18","volumn":"6127.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"20.76","rise":"6.08%","time":"10\/19","volumn":"2.36\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"20.64","rise":"5.47%","time":"10\/20","volumn":"1241.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"20.46","rise":"4.55%","time":"10\/23","volumn":"1147.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"20.41","rise":"4.29%","time":"10\/24","volumn":"1199.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"20.49","rise":"4.70%","time":"10\/25","volumn":"1480.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"20.42","rise":"4.34%","time":"10\/26","volumn":"1155.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.63","rise":"5.42%","time":"10\/27","volumn":"952.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.41","rise":"4.29%","time":"10\/30","volumn":"1395.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.43","rise":"4.39%","time":"10\/31","volumn":"1237.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"20.36","rise":"4.04%","time":"11\/01","volumn":"2421.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"20.54","rise":"4.96%","time":"11\/02","volumn":"1530.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"20.54","rise":"4.96%","time":"11\/03","volumn":"1516.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"20.52","rise":"4.85%","time":"11\/06","volumn":"1566.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"20.14","rise":"2.91%","time":"11\/07","volumn":"1597.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"20.00","rise":"2.20%","time":"11\/08","volumn":"1339.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"19.92","rise":"1.79%","time":"11\/09","volumn":"1595.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"19.85","rise":"1.43%","time":"11\/10","volumn":"2127.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"20.21","rise":"3.27%","time":"11\/13","volumn":"2063.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"20.22","rise":"3.32%","time":"11\/14","volumn":"2145.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"20.20","rise":"3.22%","time":"11\/15","volumn":"1327.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"19.85","rise":"1.43%","time":"11\/16","volumn":"2293.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.92","rise":"1.79%","time":"11\/17","volumn":"3252.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"20.05","rise":"2.45%","time":"11\/20","volumn":"1647.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"20.13","rise":"2.86%","time":"11\/21","volumn":"1699.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.99","rise":"2.15%","time":"11\/22","volumn":"2180.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.86","rise":"1.51%","time":"11\/24","volumn":"1994.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"19.78","rise":"1.07%","time":"11\/27","volumn":"2687.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"19.94","rise":"1.89%","time":"11\/28","volumn":"5730.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"20.06","rise":"2.50%","time":"11\/29","volumn":"3470.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.92","rise":"1.79%","time":"11\/30","volumn":"1871.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.81","rise":"1.23%","time":"12\/01","volumn":"2995.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.58","rise":"0.05%","time":"12\/04","volumn":"3161.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"19.51","rise":"-0.31%","time":"12\/05","volumn":"2822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"19.07","rise":"-2.56%","time":"12\/06","volumn":"7864.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.16","rise":"-2.10%","time":"12\/07","volumn":"3939.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.19","rise":"-1.94%","time":"12\/08","volumn":"3260.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.08","rise":"-2.50%","time":"12\/11","volumn":"6175.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"18.89","rise":"-3.47%","time":"12\/12","volumn":"1.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.08","rise":"-2.50%","time":"12\/13","volumn":"3357.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.37","rise":"-1.02%","time":"12\/14","volumn":"8490.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.39","rise":"-0.91%","time":"12\/15","volumn":"8033.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.48","rise":"-0.45%","time":"12\/18","volumn":"1.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.58","rise":"0.06%","time":"12\/19","volumn":"1.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.39","rise":"-0.91%","time":"12\/20","volumn":"7345.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.45","rise":"-0.61%","time":"12\/21","volumn":"8041.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.48","rise":"-0.45%","time":"12\/22","volumn":"5634.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.59","rise":"0.11%","time":"12\/26","volumn":"4731.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.66","rise":"0.47%","time":"12\/27","volumn":"7363.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"19.51","rise":"-0.30%","time":"12\/28","volumn":"6922.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"19.36","rise":"-1.07%","time":"12\/29","volumn":"6845.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"19.24","rise":"-1.68%","time":"01\/02","volumn":"1.38\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.36","rise":"-1.07%","time":"01\/03","volumn":"5587.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"19.35","rise":"-1.12%","time":"01\/04","volumn":"1602.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.38","rise":"-0.96%","time":"01\/05","volumn":"2621.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"19.17","rise":"-2.04%","time":"01\/08","volumn":"4267.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"19.32","rise":"-1.27%","time":"01\/09","volumn":"4499.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.16","rise":"-2.09%","time":"01\/10","volumn":"3135.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"19.25","rise":"-1.63%","time":"01\/11","volumn":"5617.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.32","rise":"-1.27%","time":"01\/12","volumn":"3214.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.13","rise":"-2.24%","time":"01\/16","volumn":"4540.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.03","rise":"-2.75%","time":"01\/17","volumn":"2464.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.15","rise":"-2.14%","time":"01\/18","volumn":"4385.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.08","rise":"-2.50%","time":"01\/19","volumn":"3146.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.10","rise":"-2.39%","time":"01\/22","volumn":"3930.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.26","rise":"-1.58%","time":"01\/23","volumn":"4862.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.41","rise":"-0.81%","time":"01\/24","volumn":"6674.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.49","rise":"-0.40%","time":"01\/25","volumn":"1.83\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.50","rise":"-0.35%","time":"01\/26","volumn":"6627.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.34","rise":"-1.17%","time":"01\/29","volumn":"2292.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"19.55","rise":"-0.10%","time":"01\/30","volumn":"2159.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"19.43","rise":"-0.71%","time":"01\/31","volumn":"2868.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"19.25","rise":"-1.63%","time":"02\/01","volumn":"1.45\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"19.11","rise":"-2.34%","time":"02\/02","volumn":"6039.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"19.08","rise":"-2.50%","time":"02\/05","volumn":"6530.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"19.11","rise":"-2.34%","time":"02\/06","volumn":"3217.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"19.11","rise":"-2.34%","time":"02\/07","volumn":"1947.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"19.16","rise":"-2.09%","time":"02\/08","volumn":"2151.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"19.17","rise":"-2.04%","time":"02\/09","volumn":"2588.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"19.11","rise":"-2.34%","time":"02\/12","volumn":"1294.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"19.01","rise":"-2.85%","time":"02\/13","volumn":"7.68\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"18.87","rise":"-3.57%","time":"02\/14","volumn":"5069.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"18.95","rise":"-3.16%","time":"02\/15","volumn":"3537.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"19.01","rise":"-2.85%","time":"02\/16","volumn":"1900.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.98","rise":"-3.01%","time":"02\/20","volumn":"1872.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"19.11","rise":"-2.37%","time":"02\/21","volumn":"1149.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.10","rise":"-2.39%","time":"02\/22","volumn":"975.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"18.88","rise":"-3.52%","time":"02\/23","volumn":"1978.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"18.97","rise":"-3.06%","time":"02\/26","volumn":"955.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"19.12","rise":"-2.29%","time":"02\/27","volumn":"2375.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.16","rise":"-2.09%","time":"02\/28","volumn":"1201.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.15","rise":"-2.14%","time":"02\/29","volumn":"4577.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.25","rise":"-1.63%","time":"03\/01","volumn":"9731.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.36","rise":"-1.07%","time":"03\/04","volumn":"2607.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.28","rise":"-1.47%","time":"03\/05","volumn":"1108.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.39","rise":"-0.91%","time":"03\/06","volumn":"1033.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"19.48","rise":"-0.45%","time":"03\/07","volumn":"2298.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"19.43","rise":"-0.71%","time":"03\/08","volumn":"2284.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"19.49","rise":"-0.40%","time":"03\/11","volumn":"2360.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"19.48","rise":"-0.45%","time":"03\/12","volumn":"2014.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"19.63","rise":"0.31%","time":"03\/13","volumn":"4514.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.65","rise":"0.42%","time":"03\/14","volumn":"2489.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.69","rise":"0.62%","time":"03\/15","volumn":"2079.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.79","rise":"1.13%","time":"03\/18","volumn":"1889.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.77","rise":"1.03%","time":"03\/19","volumn":"1363.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.79","rise":"1.13%","time":"03\/20","volumn":"3385.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.75","rise":"0.93%","time":"03\/21","volumn":"1472.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.61","rise":"0.21%","time":"03\/22","volumn":"1492.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.73","rise":"0.82%","time":"03\/25","volumn":"1983.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"19.62","rise":"0.26%","time":"03\/26","volumn":"3212.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.58","rise":"0.06%","time":"03\/27","volumn":"1435.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.77","rise":"1.03%","time":"03\/28","volumn":"3848.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"19.91","rise":"1.74%","time":"04\/01","volumn":"3461.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"20.06","rise":"2.51%","time":"04\/02","volumn":"2207.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"20.34","rise":"3.94%","time":"04\/03","volumn":"5348.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"20.33","rise":"3.89%","time":"04\/04","volumn":"1972.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"20.49","rise":"4.71%","time":"04\/05","volumn":"1368.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"20.53","rise":"4.91%","time":"04\/08","volumn":"2322.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"20.53","rise":"4.91%","time":"04\/09","volumn":"2454.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"20.50","rise":"4.76%","time":"04\/10","volumn":"1111.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"20.45","rise":"4.50%","time":"04\/11","volumn":"1074.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"20.45","rise":"4.50%","time":"04\/12","volumn":"7785.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"20.56","rise":"5.07%","time":"04\/15","volumn":"1935.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.50","rise":"4.76%","time":"04\/16","volumn":"1230.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.35","rise":"3.99%","time":"04\/17","volumn":"1154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.35","rise":"3.99%","time":"04\/18","volumn":"1772.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.52","rise":"4.86%","time":"04\/19","volumn":"1306.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"20.50","rise":"4.76%","time":"04\/22","volumn":"2587.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"20.53","rise":"4.91%","time":"04\/23","volumn":"1086.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"20.49","rise":"4.71%","time":"04\/24","volumn":"684.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"20.59","rise":"5.22%","time":"04\/25","volumn":"1343.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.54","rise":"4.96%","time":"04\/26","volumn":"2027.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.61","rise":"5.32%","time":"04\/29","volumn":"2254.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"20.25","rise":"3.48%","time":"04\/30","volumn":"3914.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"20.07","rise":"2.56%","time":"05\/01","volumn":"5052.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.16","rise":"3.02%","time":"05\/02","volumn":"2275.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.25","rise":"3.48%","time":"05\/03","volumn":"2776.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.53","rise":"4.91%","time":"05\/06","volumn":"2998.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.51","rise":"4.81%","time":"05\/07","volumn":"2542.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.40","rise":"4.25%","time":"05\/08","volumn":"1880.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.55","rise":"5.02%","time":"05\/09","volumn":"1779.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.56","rise":"5.07%","time":"05\/10","volumn":"857.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.66","rise":"5.58%","time":"05\/13","volumn":"1164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.67","rise":"5.63%","time":"05\/14","volumn":"1121.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"20.81","rise":"6.34%","time":"05\/15","volumn":"1848.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.85","rise":"6.55%","time":"05\/16","volumn":"1225.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"21.21","rise":"8.39%","time":"05\/17","volumn":"1731.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"21.44","rise":"9.56%","time":"05\/20","volumn":"3251.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.45","rise":"9.61%","time":"05\/21","volumn":"984.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"21.24","rise":"8.54%","time":"05\/22","volumn":"1182.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.06","rise":"7.62%","time":"05\/23","volumn":"1106.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.09","rise":"7.77%","time":"05\/24","volumn":"878.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.40","rise":"9.36%","time":"05\/28","volumn":"1111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"21.11","rise":"7.88%","time":"05\/29","volumn":"2631.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.85","rise":"6.55%","time":"05\/30","volumn":"961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"20.69","rise":"5.73%","time":"05\/31","volumn":"860.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"20.60","rise":"5.27%","time":"06\/03","volumn":"2618.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.32","rise":"3.84%","time":"06\/04","volumn":"1101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.48","rise":"4.66%","time":"06\/05","volumn":"7064.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"20.76","rise":"6.09%","time":"06\/06","volumn":"1137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"20.40","rise":"4.25%","time":"06\/07","volumn":"1432.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"20.60","rise":"5.27%","time":"06\/10","volumn":"1381.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"20.64","rise":"5.48%","time":"06\/11","volumn":"1153.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"20.68","rise":"5.68%","time":"06\/12","volumn":"1049.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"20.60","rise":"5.27%","time":"06\/13","volumn":"1708.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"20.60","rise":"5.27%","time":"06\/14","volumn":"918.00"}],"points":"240"}}
带头抵制新疆棉花的BCI,究竟是个什么组织? 新闻中心 中国网
- 意见反馈
- 页面反馈