{"amount":"19.90\u4e07","changeAmount":"-0.12","close":"18.67","currentPrice":"18.55","currenttime":"2024-05-09 04:00:04","e":{"@attributes":{"datetime":"2024-05-09 04:00:04","e1":"18.55","e2":"-0.12","e3":"(-0.64%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/04","05\/06","05\/07","05\/08"]},"cy":{"o":["18.78","18.57","18.35","18.14","17.92"]},"cyrate":{"o":["4.82%","3.70%","2.58%","1.46%","0.33%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.92","rise":"0","time":"02:35","volumn":"6.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.98","rise":"0.33%","time":"02:40","volumn":"8.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.98","rise":"0.33%","time":"02:45","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.07","rise":"0.84%","time":"02:50","volumn":"7.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.07","rise":"0.84%","time":"02:55","volumn":"2.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.07","rise":"0.84%","time":"03:00","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.07","rise":"0.84%","time":"03:05","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.07","rise":"0.84%","time":"03:10","volumn":"1.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.07","rise":"0.84%","time":"03:15","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.07","rise":"0.84%","time":"03:20","volumn":"4.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.33","rise":"2.31%","time":"03:25","volumn":"77.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.33","rise":"2.31%","time":"03:30","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.33","rise":"2.31%","time":"03:35","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.30","rise":"2.12%","time":"03:40","volumn":"4.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.30","rise":"2.12%","time":"03:45","volumn":"38.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.36","rise":"2.46%","time":"03:50","volumn":"20.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.34","rise":"2.34%","time":"03:55","volumn":"7.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"2.23%","time":"04:00","volumn":"69.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.46","rise":"3.04%","time":"21:35","volumn":"18.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"21:40","volumn":"20.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"21:45","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"21:50","volumn":"4.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"21:55","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:00","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:05","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:10","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:15","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:20","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:25","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:30","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:35","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.26","rise":"1.91%","time":"22:40","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.24","rise":"1.79%","time":"22:45","volumn":"2.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.24","rise":"1.79%","time":"22:50","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.24","rise":"1.79%","time":"22:55","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"2.20%","time":"23:00","volumn":"1.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"2.20%","time":"23:05","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"2.20%","time":"23:10","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"2.20%","time":"23:15","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.32","rise":"2.20%","time":"23:20","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.44","rise":"2.90%","time":"23:25","volumn":"7.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.44","rise":"2.90%","time":"23:30","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.44","rise":"2.90%","time":"23:35","volumn":"1.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.44","rise":"2.90%","time":"23:40","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.44","rise":"2.90%","time":"23:45","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.44","rise":"2.90%","time":"23:50","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.44","rise":"2.90%","time":"23:55","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.44","rise":"2.90%","time":"00:00","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"00:05","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.71%","time":"00:10","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.71%","time":"00:15","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.71%","time":"00:20","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.40","rise":"2.65%","time":"00:25","volumn":"3.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.40","rise":"2.65%","time":"00:30","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.40","rise":"2.65%","time":"00:35","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.40","rise":"2.65%","time":"00:40","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.40","rise":"2.65%","time":"00:45","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.40","rise":"2.65%","time":"00:50","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.40","rise":"2.65%","time":"00:55","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.74%","time":"01:00","volumn":"3.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.74%","time":"01:05","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.74%","time":"01:10","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.74%","time":"01:15","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.74%","time":"01:20","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"01:25","volumn":"7.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"01:30","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"01:35","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"01:40","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"01:45","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"01:50","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.61%","time":"01:55","volumn":"5.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.61%","time":"02:00","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.61%","time":"02:05","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.46","rise":"3.01%","time":"02:10","volumn":"6.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.39","rise":"2.62%","time":"02:15","volumn":"3.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.41","rise":"2.73%","time":"02:20","volumn":"4.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.43","rise":"2.82%","time":"02:25","volumn":"5.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.42","rise":"2.78%","time":"02:30","volumn":"5.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.42","rise":"2.78%","time":"02:35","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.42","rise":"2.78%","time":"02:40","volumn":"6.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.42","rise":"2.78%","time":"02:45","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.42","rise":"2.78%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.42","rise":"2.78%","time":"02:55","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.55","rise":"3.52%","time":"03:00","volumn":"5.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:05","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:10","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:15","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:20","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:25","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.51","rise":"3.29%","time":"03:30","volumn":"6.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:35","volumn":"7.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:40","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:45","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.54","rise":"3.43%","time":"03:50","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.48","rise":"3.12%","time":"03:55","volumn":"4.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.52","rise":"3.35%","time":"04:00","volumn":"97.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.52","rise":"3.35%","time":"21:35","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.68","rise":"4.24%","time":"21:40","volumn":"4.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.68","rise":"4.24%","time":"21:45","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.68","rise":"4.24%","time":"21:50","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.68","rise":"4.24%","time":"21:55","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.68","rise":"4.24%","time":"22:00","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.68","rise":"4.24%","time":"22:05","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.60","rise":"3.79%","time":"22:10","volumn":"5.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.60","rise":"3.79%","time":"22:15","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.64","rise":"4.01%","time":"22:20","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.64","rise":"4.01%","time":"22:25","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.64","rise":"4.01%","time":"22:30","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.64","rise":"4.01%","time":"22:35","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.64","rise":"4.01%","time":"22:40","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.64","rise":"4.01%","time":"22:45","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.64","rise":"4.01%","time":"22:50","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.60","rise":"3.79%","time":"22:55","volumn":"7.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.60","rise":"3.79%","time":"23:00","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.60","rise":"3.79%","time":"23:05","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:10","volumn":"2.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:15","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:20","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:25","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:30","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:35","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:40","volumn":"1.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:45","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.58","rise":"3.68%","time":"23:50","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.44","rise":"2.88%","time":"23:55","volumn":"22.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.44","rise":"2.88%","time":"00:00","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.44","rise":"2.88%","time":"00:05","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.44","rise":"2.88%","time":"00:10","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.44","rise":"2.88%","time":"00:15","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.34","rise":"2.34%","time":"00:20","volumn":"20.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.34","rise":"2.34%","time":"00:25","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.34","rise":"2.34%","time":"00:30","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.34","rise":"2.34%","time":"00:35","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.34","rise":"2.34%","time":"00:40","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"00:45","volumn":"5.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"00:50","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"00:55","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:00","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:05","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:10","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:15","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:20","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:25","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:30","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.40","rise":"2.68%","time":"01:35","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.62%","time":"01:40","volumn":"20.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.37","rise":"2.49%","time":"01:45","volumn":"2.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.37","rise":"2.49%","time":"01:50","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.37","rise":"2.49%","time":"01:55","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:00","volumn":"10.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:05","volumn":"1.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:10","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:15","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:20","volumn":"1.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:25","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.38","rise":"2.57%","time":"02:35","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"02:40","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"02:45","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"02:50","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"02:55","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"03:00","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"03:05","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"03:10","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"03:15","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"03:20","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"03:25","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.39","rise":"2.65%","time":"03:30","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.43","rise":"2.87%","time":"03:35","volumn":"5.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.43","rise":"2.87%","time":"03:40","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.43","rise":"2.87%","time":"03:45","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.43","rise":"2.87%","time":"03:50","volumn":"0"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.43","rise":"2.87%","time":"03:55","volumn":"2.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"18.48","rise":"3.12%","time":"04:00","volumn":"65.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.48","rise":"3.12%","time":"21:35","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"21:40","volumn":"5.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"21:45","volumn":"1.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"21:50","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"21:55","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"22:00","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"22:05","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"22:10","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.50","rise":"3.26%","time":"22:15","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.65","rise":"4.06%","time":"22:20","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.65","rise":"4.06%","time":"22:25","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.65","rise":"4.06%","time":"22:30","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"22:35","volumn":"4.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"22:40","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"22:45","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"22:50","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"22:55","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"23:00","volumn":"1.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"23:05","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"23:10","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.62","rise":"3.92%","time":"23:15","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.67","rise":"4.19%","time":"23:20","volumn":"8.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.67","rise":"4.19%","time":"23:25","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.67","rise":"4.19%","time":"23:30","volumn":"1.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.55","rise":"3.52%","time":"23:35","volumn":"1.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.55","rise":"3.52%","time":"23:40","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.55","rise":"3.52%","time":"23:45","volumn":"0"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.71","rise":"4.44%","time":"23:50","volumn":"53.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.71","rise":"4.44%","time":"23:55","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.71","rise":"4.44%","time":"00:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:05","volumn":"3.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:20","volumn":"5.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:25","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:30","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:35","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:40","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"00:55","volumn":"9.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"01:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"01:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.63%","time":"01:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.62","rise":"3.91%","time":"01:15","volumn":"5.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.62","rise":"3.91%","time":"01:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.62","rise":"3.91%","time":"01:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.62","rise":"3.91%","time":"01:30","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.62","rise":"3.91%","time":"01:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.62","rise":"3.91%","time":"01:40","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"01:45","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"01:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"01:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.59","rise":"3.74%","time":"02:00","volumn":"2.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.59","rise":"3.74%","time":"02:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.59","rise":"3.74%","time":"02:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.59","rise":"3.74%","time":"02:15","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.47","rise":"3.07%","time":"02:20","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.47","rise":"3.07%","time":"02:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.47","rise":"3.07%","time":"02:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.52","rise":"3.38%","time":"02:35","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.52","rise":"3.38%","time":"02:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.52","rise":"3.38%","time":"02:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"02:50","volumn":"3.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"02:55","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"03:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"03:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"03:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"03:15","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"03:20","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.49","rise":"3.18%","time":"03:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.48","rise":"3.15%","time":"03:30","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.48","rise":"3.15%","time":"03:35","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.59","rise":"3.74%","time":"03:40","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.59","rise":"3.74%","time":"03:45","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.66","rise":"4.13%","time":"03:50","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.58","rise":"3.68%","time":"03:55","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.64","rise":"4.02%","time":"04:00","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.64","rise":"4.02%","time":"21:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.64","rise":"4.02%","time":"21:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.64","rise":"4.02%","time":"21:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.78","rise":"4.82%","time":"21:50","volumn":"5.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"21:55","volumn":"5.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:35","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"22:55","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:05","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.75","rise":"4.65%","time":"23:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.66","rise":"4.13%","time":"23:45","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.64","rise":"4.00%","time":"23:50","volumn":"4.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.64","rise":"4.00%","time":"23:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.64","rise":"4.00%","time":"00:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.64","rise":"4.00%","time":"00:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.66","rise":"4.13%","time":"00:10","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:15","volumn":"3.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:50","volumn":"1.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"00:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.73","rise":"4.49%","time":"01:20","volumn":"1.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.73","rise":"4.49%","time":"01:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.73","rise":"4.49%","time":"01:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:35","volumn":"1.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"01:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:00","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:50","volumn":"1.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"02:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"03:00","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"03:05","volumn":"1.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"03:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"03:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"03:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.71","rise":"4.41%","time":"03:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.76","rise":"4.69%","time":"03:30","volumn":"3.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.76","rise":"4.69%","time":"03:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.76","rise":"4.69%","time":"03:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.76","rise":"4.69%","time":"03:45","volumn":"4.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.76","rise":"4.69%","time":"03:50","volumn":"3.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.72","rise":"4.46%","time":"03:55","volumn":"3.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.67","rise":"4.19%","time":"04:00","volumn":"83.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.44","ratio":"0.44%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.18","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.06","ratio":"-0.06%"}],"marketCapitalization":"3.47\u4ebf","maxPrice":"18.74","minPrice":"18.40","monthlyTendency":{"cx":{"o":["2024\/04\/10","2024\/05\/07"]},"cy":{"o":["18.67","18.13","17.59","17.06","16.52"]},"cyrate":{"o":["10.41%","7.23%","4.05%","0.87%","-2.31%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.91","rise":"0","time":"04\/10","volumn":"486.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.28","rise":"2.19%","time":"04\/11","volumn":"551.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.64","rise":"4.32%","time":"04\/12","volumn":"882.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.00","rise":"0.53%","time":"04\/15","volumn":"712.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.82","rise":"-0.53%","time":"04\/16","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.52","rise":"-2.31%","time":"04\/17","volumn":"444.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.62","rise":"-1.71%","time":"04\/18","volumn":"572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.37","rise":"2.72%","time":"04\/19","volumn":"458.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.75","rise":"4.97%","time":"04\/22","volumn":"416.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.94","rise":"6.09%","time":"04\/23","volumn":"379.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.64","rise":"4.32%","time":"04\/24","volumn":"236.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.41","rise":"2.96%","time":"04\/25","volumn":"241.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.53","rise":"3.67%","time":"04\/26","volumn":"180.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.07","rise":"6.86%","time":"04\/29","volumn":"481.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.94","rise":"6.09%","time":"04\/30","volumn":"297.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.32","rise":"8.34%","time":"05\/01","volumn":"307.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.52","rise":"9.52%","time":"05\/02","volumn":"266.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.48","rise":"9.28%","time":"05\/03","volumn":"252.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.64","rise":"10.23%","time":"05\/06","volumn":"354.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.67","rise":"10.41%","time":"05\/07","volumn":"173.00"}],"points":"20"},"open":"18.74","priceChangeRatio":"-0.64%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"BRT\u623f\u5730\u4ea7\u4fe1\u6258","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["18.74","18.66","18.57","18.49","18.40"]},"cyrate":{"o":["0.38%","-0.08%","-0.53%","-0.99%","-1.44%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.67","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.67","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.67","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:34","volumn":"2.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:35","volumn":"2.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:36","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:37","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:38","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:39","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:40","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:41","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:42","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:43","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:44","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:45","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:46","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:47","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:48","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:49","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:50","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:51","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:52","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:53","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:54","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:55","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:56","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:57","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:58","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"21:59","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:00","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:01","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:02","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:03","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:04","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:05","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:06","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:07","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:08","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:09","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:10","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:11","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:12","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:13","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:14","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:15","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:16","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:17","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:18","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:19","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.40","rise":"-1.44%","time":"22:20","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:21","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:22","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:23","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:24","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:25","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:26","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:27","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:28","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:29","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:30","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:31","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:32","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:33","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:34","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:35","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:36","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:37","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:38","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:39","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:40","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:41","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:42","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:43","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:44","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:45","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:46","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:47","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:48","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:49","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.53","rise":"-0.76%","time":"22:50","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:51","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:52","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:53","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:54","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:55","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:56","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:57","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:58","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"22:59","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:00","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:01","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:02","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:03","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:04","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:05","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:06","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.60","rise":"-0.37%","time":"23:07","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:08","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:09","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:10","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:11","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:12","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:13","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:14","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:15","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:16","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:17","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:18","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:19","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:20","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:21","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:22","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:23","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:24","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:25","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:26","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:27","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:28","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:29","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:30","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:31","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:32","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:33","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:34","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:35","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:36","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:37","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:38","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:39","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:40","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:41","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:42","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:43","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:44","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:45","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:46","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:47","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:48","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:49","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:50","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:51","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:52","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:53","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:54","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:55","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:56","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:57","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:58","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.74","rise":"0.38%","time":"23:59","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:00","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:01","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:02","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:03","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:04","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:05","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:06","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:07","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:08","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:09","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:10","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:11","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:12","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:13","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:14","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:15","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:16","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:17","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:18","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:19","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:20","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:21","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:22","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:23","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:24","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:25","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.74","rise":"0.38%","time":"00:26","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:27","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:28","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:29","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:30","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:31","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:32","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:33","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:34","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:35","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:36","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:37","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:38","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:39","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:40","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:41","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:42","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:43","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:44","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:45","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:46","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:47","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:48","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:49","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:50","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:51","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:52","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:53","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:54","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:55","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:56","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:57","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:58","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.66","rise":"-0.05%","time":"00:59","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:00","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:01","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:02","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:03","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:04","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:05","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:06","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:07","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:08","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:09","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:10","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:11","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:12","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:13","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:14","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:15","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:16","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:17","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:18","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:19","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:20","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:21","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:22","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:23","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:24","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:25","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:26","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:27","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:28","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:29","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:30","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:31","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:32","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:33","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:34","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:35","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:36","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:37","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:38","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:39","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:40","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:41","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:42","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:43","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:44","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:45","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:46","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:47","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:48","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:49","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:50","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:51","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:52","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:53","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:54","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:55","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:56","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:57","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:58","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"01:59","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:00","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:01","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:02","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:03","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:04","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:05","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:06","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:07","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:08","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:09","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:10","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:11","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:12","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:13","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:14","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:15","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:16","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:17","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:18","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:19","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:20","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:21","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:22","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:23","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:24","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:25","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:26","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:27","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:28","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:29","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:30","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:31","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:32","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:33","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:34","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:35","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:36","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:37","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:38","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:39","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:40","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:41","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:42","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:43","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:44","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:45","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:46","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:47","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:48","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:49","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:50","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:51","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:52","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:53","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:54","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:55","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:56","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:57","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:58","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"02:59","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:00","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:01","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:02","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:03","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:04","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:05","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:06","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:07","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:08","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:09","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:10","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:11","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:12","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:13","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:14","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:15","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:16","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:17","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:18","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:19","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:21","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:22","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:23","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:24","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:25","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:26","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:27","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:28","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:29","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:30","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:31","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:32","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:33","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:34","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:35","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:36","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:37","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:38","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:39","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.51","rise":"-0.86%","time":"03:40","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.49","rise":"-0.96%","time":"03:41","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.49","rise":"-0.96%","time":"03:42","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.49","rise":"-0.96%","time":"03:43","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.49","rise":"-0.96%","time":"03:44","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.49","rise":"-0.96%","time":"03:45","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.42","rise":"-1.34%","time":"03:46","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.42","rise":"-1.34%","time":"03:47","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.42","rise":"-1.34%","time":"03:48","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.91%","time":"03:49","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.91%","time":"03:50","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.91%","time":"03:51","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.91%","time":"03:52","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.48","rise":"-0.99%","time":"03:53","volumn":"80.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.94%","time":"03:54","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.94%","time":"03:55","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.94%","time":"03:56","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.48","rise":"-1.02%","time":"03:57","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.43","rise":"-1.29%","time":"03:58","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.43","rise":"-1.29%","time":"03:59","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.55","rise":"-0.64%","time":"04:00","volumn":"107.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"BRT\u623f\u5730\u4ea7\u4fe1\u6258[BRT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BRT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BRT.html?from=360search","volume":"1.07\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/24","2024\/05\/07"]},"cy":{"o":["19.63","18.50","17.36","16.23","15.10"]},"cyrate":{"o":["15.95%","9.26%","2.57%","-4.12%","-10.81%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"16.93","rise":"0","time":"05\/24","volumn":"723.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"17.02","rise":"0.53%","time":"05\/25","volumn":"524.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"17.19","rise":"1.54%","time":"05\/26","volumn":"839.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"17.36","rise":"2.54%","time":"05\/30","volumn":"474.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"17.36","rise":"2.54%","time":"05\/31","volumn":"364.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"17.47","rise":"3.19%","time":"06\/01","volumn":"638.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.26","rise":"7.86%","time":"06\/02","volumn":"1003.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"18.10","rise":"6.91%","time":"06\/05","volumn":"459.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"18.72","rise":"10.57%","time":"06\/06","volumn":"379.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"19.16","rise":"13.17%","time":"06\/07","volumn":"556.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"18.59","rise":"9.81%","time":"06\/08","volumn":"417.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"18.58","rise":"9.75%","time":"06\/09","volumn":"229.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"18.33","rise":"8.27%","time":"06\/12","volumn":"385.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"18.55","rise":"9.57%","time":"06\/13","volumn":"443.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"18.66","rise":"10.22%","time":"06\/14","volumn":"713.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.74","rise":"10.69%","time":"06\/15","volumn":"797.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"18.89","rise":"11.58%","time":"06\/16","volumn":"796.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"19.15","rise":"13.11%","time":"06\/20","volumn":"1959.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"18.79","rise":"10.99%","time":"06\/21","volumn":"582.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"18.28","rise":"7.97%","time":"06\/22","volumn":"406.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"18.35","rise":"8.39%","time":"06\/23","volumn":"1962.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"18.59","rise":"9.81%","time":"06\/26","volumn":"517.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"18.92","rise":"11.75%","time":"06\/27","volumn":"300.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"18.95","rise":"11.93%","time":"06\/28","volumn":"538.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"19.17","rise":"13.23%","time":"06\/29","volumn":"659.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"19.05","rise":"12.52%","time":"06\/30","volumn":"470.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"19.12","rise":"12.94%","time":"07\/03","volumn":"237.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.21","rise":"13.47%","time":"07\/05","volumn":"493.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.30","rise":"14.00%","time":"07\/06","volumn":"565.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.34","rise":"14.24%","time":"07\/07","volumn":"752.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"18.95","rise":"11.93%","time":"07\/10","volumn":"438.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"18.98","rise":"12.11%","time":"07\/11","volumn":"251.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.99","rise":"12.17%","time":"07\/12","volumn":"314.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.32","rise":"14.12%","time":"07\/13","volumn":"335.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.62","rise":"15.89%","time":"07\/14","volumn":"389.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.40","rise":"14.59%","time":"07\/17","volumn":"455.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.63","rise":"15.95%","time":"07\/18","volumn":"324.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.59","rise":"15.71%","time":"07\/19","volumn":"605.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"19.60","rise":"15.77%","time":"07\/20","volumn":"414.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"19.48","rise":"15.06%","time":"07\/21","volumn":"371.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.39","rise":"14.53%","time":"07\/24","volumn":"314.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.09","rise":"12.76%","time":"07\/25","volumn":"332.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"19.05","rise":"12.52%","time":"07\/26","volumn":"328.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"18.56","rise":"9.63%","time":"07\/27","volumn":"434.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.33","rise":"8.27%","time":"07\/28","volumn":"392.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.72","rise":"10.57%","time":"07\/31","volumn":"455.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.49","rise":"9.21%","time":"08\/01","volumn":"255.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"18.58","rise":"9.75%","time":"08\/02","volumn":"245.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.43","rise":"8.86%","time":"08\/03","volumn":"162.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"18.51","rise":"9.33%","time":"08\/04","volumn":"258.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.97","rise":"12.05%","time":"08\/07","volumn":"287.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.07","rise":"6.73%","time":"08\/08","volumn":"402.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.31","rise":"8.15%","time":"08\/09","volumn":"630.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"18.40","rise":"8.68%","time":"08\/10","volumn":"355.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"18.34","rise":"8.33%","time":"08\/11","volumn":"237.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"17.92","rise":"5.85%","time":"08\/14","volumn":"632.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"18.19","rise":"7.44%","time":"08\/15","volumn":"542.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"17.95","rise":"6.02%","time":"08\/16","volumn":"414.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"17.44","rise":"3.01%","time":"08\/17","volumn":"742.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"17.61","rise":"4.02%","time":"08\/18","volumn":"410.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"17.67","rise":"4.37%","time":"08\/21","volumn":"408.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"17.60","rise":"3.96%","time":"08\/22","volumn":"286.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"17.86","rise":"5.49%","time":"08\/23","volumn":"473.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"17.96","rise":"6.08%","time":"08\/24","volumn":"390.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"17.68","rise":"4.43%","time":"08\/25","volumn":"223.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"17.95","rise":"6.02%","time":"08\/28","volumn":"282.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.07","rise":"6.73%","time":"08\/29","volumn":"262.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"18.21","rise":"7.56%","time":"08\/30","volumn":"534.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"17.90","rise":"5.73%","time":"08\/31","volumn":"356.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"17.70","rise":"4.55%","time":"09\/01","volumn":"386.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"17.44","rise":"3.01%","time":"09\/05","volumn":"450.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"17.44","rise":"3.01%","time":"09\/06","volumn":"273.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"17.37","rise":"2.60%","time":"09\/07","volumn":"668.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"17.42","rise":"2.89%","time":"09\/08","volumn":"274.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"17.35","rise":"2.48%","time":"09\/11","volumn":"562.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"17.21","rise":"1.65%","time":"09\/12","volumn":"302.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"17.22","rise":"1.71%","time":"09\/13","volumn":"446.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.72","rise":"4.67%","time":"09\/14","volumn":"474.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.74","rise":"4.78%","time":"09\/15","volumn":"690.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.58","rise":"3.84%","time":"09\/18","volumn":"343.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.57","rise":"3.78%","time":"09\/19","volumn":"299.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.43","rise":"2.95%","time":"09\/20","volumn":"191.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"16.81","rise":"-0.71%","time":"09\/21","volumn":"306.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"16.79","rise":"-0.83%","time":"09\/22","volumn":"332.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"16.73","rise":"-1.18%","time":"09\/25","volumn":"291.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"16.62","rise":"-1.83%","time":"09\/26","volumn":"366.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.61","rise":"-1.89%","time":"09\/27","volumn":"367.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.50","rise":"-2.54%","time":"09\/28","volumn":"490.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-2.42%","time":"09\/29","volumn":"509.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"16.16","rise":"-4.55%","time":"10\/02","volumn":"441.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.72","rise":"-7.15%","time":"10\/03","volumn":"603.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"15.92","rise":"-5.97%","time":"10\/04","volumn":"452.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"16.44","rise":"-2.89%","time":"10\/05","volumn":"385.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"16.61","rise":"-1.89%","time":"10\/06","volumn":"411.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.80","rise":"-0.77%","time":"10\/09","volumn":"384.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.97","rise":"0.24%","time":"10\/10","volumn":"614.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.97","rise":"0.24%","time":"10\/11","volumn":"364.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.16","rise":"1.36%","time":"10\/12","volumn":"285.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.17","rise":"1.42%","time":"10\/13","volumn":"388.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.23","rise":"1.77%","time":"10\/16","volumn":"236.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.36","rise":"2.54%","time":"10\/17","volumn":"384.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.85","rise":"-0.47%","time":"10\/18","volumn":"273.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.70","rise":"-1.36%","time":"10\/19","volumn":"309.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.48","rise":"-2.66%","time":"10\/20","volumn":"222.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.15","rise":"-4.61%","time":"10\/23","volumn":"201.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.29","rise":"-3.78%","time":"10\/24","volumn":"283.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.10","rise":"-4.90%","time":"10\/25","volumn":"142.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.18","rise":"-4.43%","time":"10\/26","volumn":"308.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"15.82","rise":"-6.56%","time":"10\/27","volumn":"233.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.76","rise":"-6.91%","time":"10\/30","volumn":"313.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"15.73","rise":"-7.09%","time":"10\/31","volumn":"886.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.85","rise":"-6.38%","time":"11\/01","volumn":"398.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"16.46","rise":"-2.78%","time":"11\/02","volumn":"319.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"16.71","rise":"-1.30%","time":"11\/03","volumn":"427.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"16.67","rise":"-1.54%","time":"11\/06","volumn":"265.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"16.52","rise":"-2.42%","time":"11\/07","volumn":"274.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.58","rise":"-2.07%","time":"11\/08","volumn":"433.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.82","rise":"-6.56%","time":"11\/09","volumn":"822.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.29","rise":"-3.78%","time":"11\/10","volumn":"376.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.33","rise":"-3.54%","time":"11\/13","volumn":"320.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.37","rise":"2.60%","time":"11\/14","volumn":"382.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.90","rise":"-0.18%","time":"11\/15","volumn":"342.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.63","rise":"-1.77%","time":"11\/16","volumn":"298.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","time":"11\/17","volumn":"421.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.72","rise":"-1.24%","time":"11\/20","volumn":"442.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"16.94","rise":"0.06%","time":"11\/21","volumn":"311.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"16.98","rise":"0.30%","time":"11\/22","volumn":"177.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.30","rise":"2.19%","time":"11\/24","volumn":"293.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.53","rise":"3.54%","time":"11\/27","volumn":"364.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.42","rise":"2.89%","time":"11\/28","volumn":"365.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.58","rise":"3.84%","time":"11\/29","volumn":"283.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.70","rise":"4.55%","time":"11\/30","volumn":"285.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.37","rise":"8.51%","time":"12\/01","volumn":"413.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"18.59","rise":"9.81%","time":"12\/04","volumn":"240.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"18.30","rise":"8.09%","time":"12\/05","volumn":"245.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"18.28","rise":"7.97%","time":"12\/06","volumn":"328.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"18.49","rise":"9.21%","time":"12\/07","volumn":"297.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"18.44","rise":"8.92%","time":"12\/08","volumn":"191.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"18.08","rise":"6.79%","time":"12\/11","volumn":"302.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.72","rise":"4.67%","time":"12\/12","volumn":"356.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"18.96","rise":"11.99%","time":"12\/13","volumn":"637.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.18","rise":"13.29%","time":"12\/14","volumn":"399.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"18.61","rise":"9.92%","time":"12\/15","volumn":"955.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"18.31","rise":"8.15%","time":"12\/18","volumn":"380.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"18.58","rise":"9.75%","time":"12\/19","volumn":"326.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"18.31","rise":"8.15%","time":"12\/20","volumn":"340.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"18.29","rise":"8.03%","time":"12\/21","volumn":"230.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"18.46","rise":"9.04%","time":"12\/22","volumn":"170.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"18.53","rise":"9.45%","time":"12\/26","volumn":"301.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"18.71","rise":"10.51%","time":"12\/27","volumn":"299.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"18.84","rise":"11.28%","time":"12\/28","volumn":"278.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.34","rise":"8.33%","time":"12\/29","volumn":"387.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"18.76","rise":"10.81%","time":"01\/02","volumn":"326.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"18.32","rise":"8.21%","time":"01\/03","volumn":"431.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"18.49","rise":"9.21%","time":"01\/04","volumn":"493.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"18.27","rise":"7.91%","time":"01\/05","volumn":"551.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"18.55","rise":"9.57%","time":"01\/08","volumn":"358.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"18.25","rise":"7.80%","time":"01\/09","volumn":"308.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"18.40","rise":"8.68%","time":"01\/10","volumn":"228.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"18.30","rise":"8.09%","time":"01\/11","volumn":"546.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.93","rise":"5.91%","time":"01\/12","volumn":"296.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.85","rise":"5.43%","time":"01\/16","volumn":"294.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.37","rise":"2.60%","time":"01\/17","volumn":"384.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.25","rise":"1.89%","time":"01\/18","volumn":"182.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.53","rise":"3.54%","time":"01\/19","volumn":"393.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"17.86","rise":"5.49%","time":"01\/22","volumn":"298.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"17.65","rise":"4.25%","time":"01\/23","volumn":"308.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"17.35","rise":"2.48%","time":"01\/24","volumn":"328.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"17.52","rise":"3.48%","time":"01\/25","volumn":"292.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.30","rise":"2.19%","time":"01\/26","volumn":"126.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"17.48","rise":"3.25%","time":"01\/29","volumn":"461.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.01","rise":"0.47%","time":"01\/30","volumn":"173.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"16.55","rise":"-2.24%","time":"01\/31","volumn":"483.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"16.63","rise":"-1.77%","time":"02\/01","volumn":"342.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"16.32","rise":"-3.60%","time":"02\/02","volumn":"354.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"16.11","rise":"-4.84%","time":"02\/05","volumn":"305.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.30","rise":"-3.72%","time":"02\/06","volumn":"173.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.11","rise":"-4.84%","time":"02\/07","volumn":"315.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.14","rise":"-4.67%","time":"02\/08","volumn":"186.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.03","rise":"-5.32%","time":"02\/09","volumn":"356.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.37","rise":"-3.31%","time":"02\/12","volumn":"317.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"15.53","rise":"-8.27%","time":"02\/13","volumn":"726.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"15.62","rise":"-7.74%","time":"02\/14","volumn":"498.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.15","rise":"-4.61%","time":"02\/15","volumn":"435.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.18","rise":"-4.43%","time":"02\/16","volumn":"253.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"15.57","rise":"-8.03%","time":"02\/20","volumn":"358.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.87","rise":"-6.26%","time":"02\/21","volumn":"178.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.78","rise":"-6.79%","time":"02\/22","volumn":"520.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.64","rise":"-7.62%","time":"02\/23","volumn":"153.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.58","rise":"-7.97%","time":"02\/26","volumn":"724.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.56","rise":"-8.09%","time":"02\/27","volumn":"395.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.32","rise":"-9.51%","time":"02\/28","volumn":"270.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.23","rise":"-10.04%","time":"02\/29","volumn":"282.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.37","rise":"-9.21%","time":"03\/01","volumn":"418.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.39","rise":"-9.10%","time":"03\/04","volumn":"264.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.10","rise":"-10.81%","time":"03\/05","volumn":"442.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.25","rise":"-9.92%","time":"03\/06","volumn":"400.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.33","rise":"-9.45%","time":"03\/07","volumn":"268.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.87","rise":"-6.26%","time":"03\/08","volumn":"262.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.85","rise":"-6.38%","time":"03\/11","volumn":"219.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.81","rise":"-6.62%","time":"03\/12","volumn":"505.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.20","rise":"-4.31%","time":"03\/13","volumn":"442.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.45","rise":"-8.74%","time":"03\/14","volumn":"832.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.13","rise":"-4.73%","time":"03\/15","volumn":"1287.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.92","rise":"-5.97%","time":"03\/18","volumn":"467.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.99","rise":"-5.55%","time":"03\/19","volumn":"222.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.21","rise":"-4.25%","time":"03\/20","volumn":"320.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.49","rise":"-2.60%","time":"03\/21","volumn":"460.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.40","rise":"-3.13%","time":"03\/22","volumn":"486.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.12","rise":"-4.78%","time":"03\/25","volumn":"893.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.81","rise":"-6.62%","time":"03\/26","volumn":"650.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.45","rise":"-2.84%","time":"03\/27","volumn":"341.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.80","rise":"-0.77%","time":"03\/28","volumn":"578.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.46","rise":"-2.78%","time":"04\/01","volumn":"409.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.30","rise":"-3.72%","time":"04\/02","volumn":"549.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.76","rise":"-1.00%","time":"04\/03","volumn":"527.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.62","rise":"-1.83%","time":"04\/04","volumn":"861.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.70","rise":"-1.36%","time":"04\/05","volumn":"383.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.45","rise":"3.07%","time":"04\/08","volumn":"516.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.69","rise":"4.49%","time":"04\/09","volumn":"211.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.91","rise":"-0.12%","time":"04\/10","volumn":"486.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.28","rise":"2.07%","time":"04\/11","volumn":"551.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.64","rise":"4.19%","time":"04\/12","volumn":"882.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.00","rise":"0.41%","time":"04\/15","volumn":"712.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.82","rise":"-0.65%","time":"04\/16","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.52","rise":"-2.42%","time":"04\/17","volumn":"444.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.62","rise":"-1.83%","time":"04\/18","volumn":"572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.37","rise":"2.60%","time":"04\/19","volumn":"458.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.75","rise":"4.84%","time":"04\/22","volumn":"416.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.94","rise":"5.97%","time":"04\/23","volumn":"379.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.64","rise":"4.19%","time":"04\/24","volumn":"236.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.41","rise":"2.84%","time":"04\/25","volumn":"241.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.53","rise":"3.54%","time":"04\/26","volumn":"180.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"18.07","rise":"6.73%","time":"04\/29","volumn":"481.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.94","rise":"5.97%","time":"04\/30","volumn":"297.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"18.32","rise":"8.21%","time":"05\/01","volumn":"307.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"18.52","rise":"9.39%","time":"05\/02","volumn":"266.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.48","rise":"9.16%","time":"05\/03","volumn":"252.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.64","rise":"10.10%","time":"05\/06","volumn":"354.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.67","rise":"10.28%","time":"05\/07","volumn":"173.00"}],"points":"240"}}