{"amount":"6.45\u4e07","changeAmount":"0.15","close":"16.71","currentPrice":"16.86","currenttime":"2024-05-01 21:42:20","e":{"@attributes":{"datetime":"2024-05-01 21:42:20","e1":"16.86","e2":"0.15","e3":"(0.90%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/26","04\/27","04\/29","04\/30","05\/01"]},"cy":{"o":["17.35","17.12","16.90","16.68","16.45"]},"cyrate":{"o":["2.66%","1.33%","0.00%","-1.33%","-2.66%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.90","rise":"0","time":"02:35","volumn":"54.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.92","rise":"0.12%","time":"02:40","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.90","rise":"0.00%","time":"02:45","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.90","rise":"0.00%","time":"02:50","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.90","rise":"0.00%","time":"02:55","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.90","rise":"-0.00%","time":"03:00","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.93","rise":"0.18%","time":"03:05","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.91","rise":"0.06%","time":"03:10","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.90","rise":"0.00%","time":"03:15","volumn":"333.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.91","rise":"0.06%","time":"03:20","volumn":"360.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.95","rise":"0.30%","time":"03:25","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.95","rise":"0.27%","time":"03:30","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.98","rise":"0.47%","time":"03:35","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.98","rise":"0.47%","time":"03:40","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.99","rise":"0.53%","time":"03:45","volumn":"25.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.96","rise":"0.36%","time":"03:50","volumn":"131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.95","rise":"0.27%","time":"03:55","volumn":"143.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.86","rise":"-0.24%","time":"04:00","volumn":"1827.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.73","rise":"-1.01%","time":"21:35","volumn":"104.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.73","rise":"-1.01%","time":"21:40","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.66","rise":"-1.42%","time":"21:45","volumn":"43.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.73","rise":"-1.04%","time":"21:50","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.75","rise":"-0.92%","time":"21:55","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.71","rise":"-1.09%","time":"22:00","volumn":"63.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.68","rise":"-1.33%","time":"22:05","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.70","rise":"-1.21%","time":"22:10","volumn":"937.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.73","rise":"-0.98%","time":"22:15","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.68","rise":"-1.30%","time":"22:20","volumn":"43.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.71","rise":"-1.12%","time":"22:25","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.65","rise":"-1.48%","time":"22:30","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.66","rise":"-1.39%","time":"22:35","volumn":"98.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.68","rise":"-1.30%","time":"22:40","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.69","rise":"-1.24%","time":"22:45","volumn":"36.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.66","rise":"-1.39%","time":"22:50","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.61","rise":"-1.72%","time":"22:55","volumn":"73.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.56","rise":"-2.04%","time":"23:00","volumn":"1406.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.56","rise":"-2.04%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.51","rise":"-2.31%","time":"23:10","volumn":"26.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-2.37%","time":"23:15","volumn":"43.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-2.66%","time":"23:20","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-2.38%","time":"23:25","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.51","rise":"-2.31%","time":"23:30","volumn":"21.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.52","rise":"-2.28%","time":"23:35","volumn":"64.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.52","rise":"-2.22%","time":"23:40","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"-2.13%","time":"23:45","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.51","rise":"-2.31%","time":"23:50","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-2.37%","time":"23:55","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.59","rise":"-1.83%","time":"00:00","volumn":"144.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.65","rise":"-1.48%","time":"00:05","volumn":"73.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.66","rise":"-1.42%","time":"00:10","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.63","rise":"-1.60%","time":"00:15","volumn":"39.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.62","rise":"-1.66%","time":"00:20","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.61","rise":"-1.75%","time":"00:25","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.60","rise":"-1.78%","time":"00:30","volumn":"20.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.65","rise":"-1.48%","time":"00:35","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.66","rise":"-1.42%","time":"00:40","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.67","rise":"-1.36%","time":"00:45","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.68","rise":"-1.33%","time":"00:50","volumn":"9.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.75","rise":"-0.92%","time":"00:55","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.72","rise":"-1.07%","time":"01:00","volumn":"66.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.70","rise":"-1.21%","time":"01:05","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.66","rise":"-1.39%","time":"01:10","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"-1.54%","time":"01:15","volumn":"150.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.62","rise":"-1.63%","time":"01:20","volumn":"808.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.64","rise":"-1.54%","time":"01:25","volumn":"33.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.68","rise":"-1.27%","time":"01:30","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.68","rise":"-1.27%","time":"01:35","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.71","rise":"-1.09%","time":"01:40","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.71","rise":"-1.12%","time":"01:45","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.73","rise":"-1.01%","time":"01:50","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.77","rise":"-0.77%","time":"01:55","volumn":"9.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.73","rise":"-1.01%","time":"02:00","volumn":"43.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.71","rise":"-1.09%","time":"02:05","volumn":"73.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.77","rise":"-0.77%","time":"02:10","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.87","rise":"-0.18%","time":"02:15","volumn":"118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.82","rise":"-0.44%","time":"02:20","volumn":"36.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.75","rise":"-0.89%","time":"02:25","volumn":"52.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.71","rise":"-1.12%","time":"02:30","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.73","rise":"-1.01%","time":"02:35","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.74","rise":"-0.95%","time":"02:40","volumn":"13.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.76","rise":"-0.83%","time":"02:45","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.76","rise":"-0.83%","time":"02:50","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.77","rise":"-0.77%","time":"02:55","volumn":"45.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.77","rise":"-0.80%","time":"03:00","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.78","rise":"-0.71%","time":"03:05","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.80","rise":"-0.59%","time":"03:10","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.87","rise":"-0.18%","time":"03:15","volumn":"97.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.91","rise":"0.03%","time":"03:20","volumn":"737.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"0.59%","time":"03:25","volumn":"100.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.96","rise":"0.36%","time":"03:30","volumn":"90.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.95","rise":"0.30%","time":"03:35","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"0.59%","time":"03:40","volumn":"146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"0.59%","time":"03:45","volumn":"298.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.92","rise":"0.12%","time":"03:50","volumn":"98.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.87","rise":"-0.18%","time":"03:55","volumn":"150.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.89","rise":"-0.06%","time":"04:00","volumn":"2006.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.89","rise":"-0.06%","time":"21:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"1.01%","time":"21:40","volumn":"70.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"1.01%","time":"21:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"1.78%","time":"21:50","volumn":"5.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.24","rise":"2.01%","time":"21:55","volumn":"53.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.28","rise":"2.25%","time":"22:00","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.29","rise":"2.31%","time":"22:05","volumn":"12.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.35","rise":"2.66%","time":"22:10","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.34","rise":"2.60%","time":"22:15","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.26","rise":"2.13%","time":"22:20","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.25","rise":"2.05%","time":"22:25","volumn":"5.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.24","rise":"2.01%","time":"22:30","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.25","rise":"2.07%","time":"22:35","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"1.75%","time":"22:40","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.18","rise":"1.63%","time":"22:45","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"1.51%","time":"22:50","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"1.48%","time":"22:55","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"1.48%","time":"23:00","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"1.78%","time":"23:05","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"1.77%","time":"23:10","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.23","rise":"1.92%","time":"23:15","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.23","rise":"1.92%","time":"23:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"1.78%","time":"23:25","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.23","rise":"1.92%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"1.78%","time":"23:35","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.21","rise":"1.83%","time":"23:40","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.24","rise":"2.01%","time":"23:45","volumn":"12.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.23","rise":"1.95%","time":"23:50","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.24","rise":"2.01%","time":"23:55","volumn":"70.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.29","rise":"2.28%","time":"00:00","volumn":"33.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.25","rise":"2.10%","time":"00:05","volumn":"6.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.25","rise":"2.10%","time":"00:10","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.27","rise":"2.19%","time":"00:15","volumn":"16.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.27","rise":"2.19%","time":"00:20","volumn":"12.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.27","rise":"2.19%","time":"00:25","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.29","rise":"2.31%","time":"00:30","volumn":"23.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.30","rise":"2.35%","time":"00:35","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.31","rise":"2.43%","time":"00:40","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.29","rise":"2.31%","time":"00:45","volumn":"53.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.26","rise":"2.13%","time":"00:50","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.26","rise":"2.13%","time":"00:55","volumn":"3.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.20","rise":"1.78%","time":"01:00","volumn":"22.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.20","rise":"1.78%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.18","rise":"1.66%","time":"01:10","volumn":"12.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.19","rise":"1.72%","time":"01:15","volumn":"43.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.16","rise":"1.54%","time":"01:20","volumn":"7.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"1.42%","time":"01:25","volumn":"18.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.15","rise":"1.48%","time":"01:30","volumn":"24.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"1.42%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"1.30%","time":"01:40","volumn":"10.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"1.24%","time":"01:45","volumn":"17.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"1.30%","time":"01:50","volumn":"17.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.17","rise":"1.60%","time":"01:55","volumn":"25.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"1.21%","time":"02:00","volumn":"36.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"1.14%","time":"02:05","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"1.12%","time":"02:10","volumn":"26.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"1.24%","time":"02:15","volumn":"22.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"1.07%","time":"02:20","volumn":"7.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"1.12%","time":"02:25","volumn":"17.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"1.09%","time":"02:30","volumn":"7.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"1.18%","time":"02:35","volumn":"10.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"1.24%","time":"02:40","volumn":"12.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"1.07%","time":"02:45","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"1.07%","time":"02:50","volumn":"7.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"1.07%","time":"02:55","volumn":"4.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.07","rise":"1.01%","time":"03:00","volumn":"23.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.07","rise":"1.01%","time":"03:05","volumn":"36.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"1.12%","time":"03:10","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"1.18%","time":"03:15","volumn":"16.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"1.18%","time":"03:20","volumn":"24.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"1.30%","time":"03:25","volumn":"66.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"1.07%","time":"03:30","volumn":"24.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.04","rise":"0.83%","time":"03:35","volumn":"88.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.06","rise":"0.95%","time":"03:40","volumn":"64.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.00","rise":"0.59%","time":"03:45","volumn":"213.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.05","rise":"0.89%","time":"03:50","volumn":"96.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.07","rise":"0.98%","time":"03:55","volumn":"141.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.02","rise":"0.71%","time":"04:00","volumn":"1696.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.02","rise":"0.71%","time":"21:35","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.02","rise":"0.71%","time":"21:40","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.22","rise":"1.89%","time":"21:45","volumn":"49.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.24","rise":"2.01%","time":"21:50","volumn":"21.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.24","rise":"2.01%","time":"21:55","volumn":"2.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.22","rise":"1.89%","time":"22:00","volumn":"22.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.28","rise":"2.25%","time":"22:05","volumn":"13.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.28","rise":"2.25%","time":"22:10","volumn":"2.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.25","rise":"2.07%","time":"22:15","volumn":"26.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.20","rise":"1.80%","time":"22:20","volumn":"10.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.19","rise":"1.72%","time":"22:25","volumn":"6.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.19","rise":"1.72%","time":"22:30","volumn":"7.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.18","rise":"1.66%","time":"22:35","volumn":"27.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.16","rise":"1.54%","time":"22:40","volumn":"17.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.15","rise":"1.49%","time":"22:45","volumn":"12.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.06","rise":"0.95%","time":"22:50","volumn":"5.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.06","rise":"0.95%","time":"22:55","volumn":"4.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.05","rise":"0.89%","time":"23:00","volumn":"11.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.03","rise":"0.77%","time":"23:05","volumn":"19.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.03","rise":"0.77%","time":"23:10","volumn":"11.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.97","rise":"0.42%","time":"23:15","volumn":"110.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.94","rise":"0.24%","time":"23:20","volumn":"19.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.89","rise":"-0.06%","time":"23:25","volumn":"7.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.89","rise":"-0.06%","time":"23:30","volumn":"10.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.85","rise":"-0.30%","time":"23:35","volumn":"22.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.88","rise":"-0.12%","time":"23:40","volumn":"6.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.87","rise":"-0.18%","time":"23:45","volumn":"78.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.81","rise":"-0.53%","time":"23:50","volumn":"11.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.83","rise":"-0.41%","time":"23:55","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.84","rise":"-0.38%","time":"00:00","volumn":"7.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.84","rise":"-0.38%","time":"00:05","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"00:10","volumn":"24.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.97","rise":"0.41%","time":"00:15","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.95","rise":"0.33%","time":"00:20","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.96","rise":"0.34%","time":"00:25","volumn":"5.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.96","rise":"0.36%","time":"00:30","volumn":"9.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.99","rise":"0.53%","time":"00:35","volumn":"13.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.00","rise":"0.59%","time":"00:40","volumn":"28.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"00:45","volumn":"32.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"00:50","volumn":"7.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"00:55","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"01:00","volumn":"19.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.90","rise":"0.00%","time":"01:05","volumn":"13.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.89","rise":"-0.06%","time":"01:10","volumn":"13.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.88","rise":"-0.12%","time":"01:15","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.88","rise":"-0.12%","time":"01:20","volumn":"17.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"01:25","volumn":"36.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.90","rise":"0.00%","time":"01:30","volumn":"25.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.90","rise":"0.00%","time":"01:35","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.90","rise":"0.00%","time":"01:40","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.89","rise":"-0.03%","time":"01:45","volumn":"13.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.90","rise":"0.00%","time":"01:50","volumn":"9.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.89","rise":"-0.06%","time":"01:55","volumn":"30.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.84","rise":"-0.36%","time":"02:00","volumn":"19.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.85","rise":"-0.30%","time":"02:05","volumn":"22.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.85","rise":"-0.30%","time":"02:10","volumn":"8.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.88","rise":"-0.12%","time":"02:15","volumn":"47.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.88","rise":"-0.12%","time":"02:20","volumn":"32.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.89","rise":"-0.03%","time":"02:25","volumn":"25.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.87","rise":"-0.17%","time":"02:30","volumn":"26.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.83","rise":"-0.41%","time":"02:35","volumn":"28.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.83","rise":"-0.41%","time":"02:40","volumn":"14.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.84","rise":"-0.36%","time":"02:45","volumn":"5.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.84","rise":"-0.36%","time":"02:50","volumn":"4.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.84","rise":"-0.36%","time":"02:55","volumn":"31.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.85","rise":"-0.30%","time":"03:00","volumn":"3.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.79","rise":"-0.65%","time":"03:05","volumn":"179.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.79","rise":"-0.65%","time":"03:10","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.81","rise":"-0.53%","time":"03:15","volumn":"12.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.81","rise":"-0.53%","time":"03:20","volumn":"39.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.82","rise":"-0.50%","time":"03:25","volumn":"23.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.82","rise":"-0.47%","time":"03:30","volumn":"40.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.84","rise":"-0.38%","time":"03:35","volumn":"30.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.92","rise":"0.11%","time":"03:40","volumn":"86.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.90","rise":"0.00%","time":"03:45","volumn":"73.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.95","rise":"0.30%","time":"03:50","volumn":"134.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.98","rise":"0.47%","time":"03:55","volumn":"165.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.00","rise":"0.59%","time":"04:00","volumn":"1845.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.82","rise":"-0.47%","time":"21:35","volumn":"30.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.82","rise":"-0.47%","time":"21:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.92","rise":"0.12%","time":"21:45","volumn":"14.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"21:50","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"21:55","volumn":"1.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.91","rise":"0.06%","time":"22:00","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.78","rise":"-0.71%","time":"22:05","volumn":"40.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.72","rise":"-1.07%","time":"22:10","volumn":"9.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-1.12%","time":"22:15","volumn":"5.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-1.12%","time":"22:20","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.68","rise":"-1.30%","time":"22:25","volumn":"21.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.68","rise":"-1.30%","time":"22:30","volumn":"8.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.69","rise":"-1.24%","time":"22:35","volumn":"15.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.65","rise":"-1.48%","time":"22:40","volumn":"35.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.65","rise":"-1.48%","time":"22:45","volumn":"12.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.67","rise":"-1.37%","time":"22:50","volumn":"6.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-1.12%","time":"22:55","volumn":"35.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-1.12%","time":"23:00","volumn":"32.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-1.12%","time":"23:05","volumn":"2.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.72","rise":"-1.07%","time":"23:10","volumn":"9.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-1.12%","time":"23:15","volumn":"18.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.70","rise":"-1.18%","time":"23:20","volumn":"17.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.70","rise":"-1.18%","time":"23:25","volumn":"3.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.73","rise":"-0.98%","time":"23:30","volumn":"11.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.72","rise":"-1.07%","time":"23:35","volumn":"12.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.72","rise":"-1.07%","time":"23:40","volumn":"12.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.69","rise":"-1.24%","time":"23:45","volumn":"24.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.69","rise":"-1.24%","time":"23:50","volumn":"3.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.69","rise":"-1.24%","time":"23:55","volumn":"11.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.69","rise":"-1.24%","time":"00:00","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.77","rise":"-0.77%","time":"00:05","volumn":"6.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.77","rise":"-0.77%","time":"00:10","volumn":"4.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.78","rise":"-0.71%","time":"00:15","volumn":"9.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.76","rise":"-0.83%","time":"00:20","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.75","rise":"-0.89%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.80","rise":"-0.59%","time":"00:30","volumn":"53.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.79","rise":"-0.65%","time":"00:35","volumn":"17.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.79","rise":"-0.65%","time":"00:40","volumn":"2.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.78","rise":"-0.71%","time":"00:45","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.79","rise":"-0.65%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.79","rise":"-0.65%","time":"00:55","volumn":"9.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.84","rise":"-0.36%","time":"01:00","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.84","rise":"-0.36%","time":"01:05","volumn":"5.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.82","rise":"-0.47%","time":"01:10","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.79","rise":"-0.65%","time":"01:15","volumn":"76.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.76","rise":"-0.83%","time":"01:20","volumn":"18.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.75","rise":"-0.89%","time":"01:25","volumn":"14.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.95%","time":"01:30","volumn":"54.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.97%","time":"01:35","volumn":"3.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.97%","time":"01:40","volumn":"3.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.97%","time":"01:45","volumn":"24.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.97%","time":"01:50","volumn":"4.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.97%","time":"01:55","volumn":"4.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.80","rise":"-0.59%","time":"02:00","volumn":"10.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.80","rise":"-0.59%","time":"02:05","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.78","rise":"-0.71%","time":"02:10","volumn":"19.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.78","rise":"-0.71%","time":"02:15","volumn":"14.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.78","rise":"-0.71%","time":"02:20","volumn":"12.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.76","rise":"-0.83%","time":"02:25","volumn":"11.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.76","rise":"-0.83%","time":"02:30","volumn":"24.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.95%","time":"02:35","volumn":"15.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.95%","time":"02:40","volumn":"10.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.95%","time":"02:45","volumn":"9.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.95%","time":"02:50","volumn":"4.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.76","rise":"-0.83%","time":"02:55","volumn":"40.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.88","rise":"-0.12%","time":"03:00","volumn":"85.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.90","rise":"0.00%","time":"03:05","volumn":"112.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.92","rise":"0.12%","time":"03:10","volumn":"54.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.95","rise":"0.33%","time":"03:15","volumn":"71.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.95","rise":"0.30%","time":"03:20","volumn":"76.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.91","rise":"0.06%","time":"03:25","volumn":"67.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.90","rise":"0.00%","time":"03:30","volumn":"61.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.90","rise":"0.00%","time":"03:35","volumn":"268.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.80","rise":"-0.62%","time":"03:40","volumn":"97.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.81","rise":"-0.53%","time":"03:45","volumn":"51.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.83","rise":"-0.41%","time":"03:50","volumn":"83.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.74","rise":"-0.95%","time":"03:55","volumn":"185.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"-1.12%","time":"04:00","volumn":"1401.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.37","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"501.17","ratio":"-0.16%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.25","ratio":"-0.32%"}],"marketCapitalization":"11.16\u4ebf","maxPrice":"16.86","minPrice":"16.81","monthlyTendency":{"cx":{"o":["2024\/04\/03","2024\/04\/30"]},"cy":{"o":["17.65","17.26","16.86","16.47","16.08"]},"cyrate":{"o":["3.34%","1.04%","-1.26%","-3.56%","-5.85%"]},"p":[{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.08","rise":"0","time":"04\/03","volumn":"3180.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.96","rise":"-0.70%","time":"04\/04","volumn":"3566.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.15","rise":"0.41%","time":"04\/05","volumn":"3678.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.65","rise":"3.34%","time":"04\/08","volumn":"3261.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.21","rise":"0.76%","time":"04\/09","volumn":"3775.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.82","rise":"-1.52%","time":"04\/10","volumn":"3331.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.82","rise":"-1.52%","time":"04\/11","volumn":"3078.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.56","rise":"-3.04%","time":"04\/12","volumn":"2440.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.08","rise":"-5.85%","time":"04\/15","volumn":"2947.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-5.39%","time":"04\/16","volumn":"2441.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.16","rise":"-5.39%","time":"04\/17","volumn":"2694.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.17","rise":"-5.33%","time":"04\/18","volumn":"2443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.44","rise":"-3.75%","time":"04\/19","volumn":"3410.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.56","rise":"-3.04%","time":"04\/22","volumn":"2477.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.70","rise":"-2.22%","time":"04\/23","volumn":"3885.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-1.29%","time":"04\/24","volumn":"1.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.89","rise":"-1.11%","time":"04\/25","volumn":"9482.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.35%","time":"04\/26","volumn":"3735.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.00","rise":"-0.47%","time":"04\/29","volumn":"3801.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-2.17%","time":"04\/30","volumn":"3640.00"}],"points":"20"},"open":"16.81","priceChangeRatio":"0.90%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Cars.com","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.86","16.82","16.79","16.75","16.71"]},"cyrate":{"o":["0.90%","0.67%","0.45%","0.22%","0.00%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.71","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.86","rise":"0.90%","time":"21:42","volumn":"38.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.86","rise":"0.90%","time":"21:43","volumn":"38.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Cars.com[CARS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CARS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CARS.html?from=360search","volume":"3826.00","yearlyTendency":{"cx":{"o":["2023\/05\/17","2024\/04\/30"]},"cy":{"o":["22.81","20.87","18.93","16.99","15.05"]},"cyrate":{"o":["22.70%","12.26%","1.83%","-8.61%","-19.04%"]},"p":[{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"18.59","rise":"0","time":"05\/17","volumn":"3573.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"18.40","rise":"-1.02%","time":"05\/18","volumn":"4845.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"17.98","rise":"-3.28%","time":"05\/19","volumn":"4153.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"18.10","rise":"-2.64%","time":"05\/22","volumn":"7441.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"18.21","rise":"-2.04%","time":"05\/23","volumn":"3768.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"18.11","rise":"-2.58%","time":"05\/24","volumn":"3125.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"17.87","rise":"-3.87%","time":"05\/25","volumn":"2789.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"18.06","rise":"-2.85%","time":"05\/26","volumn":"2765.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"17.85","rise":"-3.98%","time":"05\/30","volumn":"2495.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"17.65","rise":"-5.06%","time":"05\/31","volumn":"4521.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"18.17","rise":"-2.26%","time":"06\/01","volumn":"2742.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.70","rise":"0.59%","time":"06\/02","volumn":"3219.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"17.65","rise":"-5.06%","time":"06\/05","volumn":"4796.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"18.54","rise":"-0.27%","time":"06\/06","volumn":"3848.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"19.21","rise":"3.34%","time":"06\/07","volumn":"6784.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"18.60","rise":"0.05%","time":"06\/08","volumn":"3671.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"18.25","rise":"-1.83%","time":"06\/09","volumn":"3184.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"17.94","rise":"-3.50%","time":"06\/12","volumn":"4811.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"18.39","rise":"-1.08%","time":"06\/13","volumn":"5971.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"18.39","rise":"-1.08%","time":"06\/14","volumn":"6361.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"18.90","rise":"1.67%","time":"06\/15","volumn":"6015.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"19.00","rise":"2.21%","time":"06\/16","volumn":"2.05\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"19.15","rise":"3.01%","time":"06\/20","volumn":"5849.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"18.73","rise":"0.75%","time":"06\/21","volumn":"4468.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"18.69","rise":"0.54%","time":"06\/22","volumn":"3694.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"18.58","rise":"-0.05%","time":"06\/23","volumn":"2.50\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"18.10","rise":"-2.64%","time":"06\/26","volumn":"3857.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"19.17","rise":"3.12%","time":"06\/27","volumn":"3644.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"19.37","rise":"4.20%","time":"06\/28","volumn":"5002.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"19.86","rise":"6.83%","time":"06\/29","volumn":"2309.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"19.82","rise":"6.62%","time":"06\/30","volumn":"2958.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"19.80","rise":"6.51%","time":"07\/03","volumn":"1846.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.50","rise":"4.90%","time":"07\/05","volumn":"2832.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"19.16","rise":"3.07%","time":"07\/06","volumn":"2411.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.66","rise":"5.76%","time":"07\/07","volumn":"3669.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"20.73","rise":"11.51%","time":"07\/10","volumn":"8018.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"20.57","rise":"10.65%","time":"07\/11","volumn":"4647.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"21.35","rise":"14.85%","time":"07\/12","volumn":"9472.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"21.38","rise":"15.01%","time":"07\/13","volumn":"4535.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"20.79","rise":"11.83%","time":"07\/14","volumn":"3704.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"20.64","rise":"11.03%","time":"07\/17","volumn":"4819.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"21.28","rise":"14.47%","time":"07\/18","volumn":"7846.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"21.00","rise":"12.96%","time":"07\/19","volumn":"4945.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"21.77","rise":"17.11%","time":"07\/20","volumn":"5327.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"21.92","rise":"17.91%","time":"07\/21","volumn":"6125.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"21.89","rise":"17.75%","time":"07\/24","volumn":"3201.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.01","rise":"18.40%","time":"07\/25","volumn":"2822.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.22","rise":"19.53%","time":"07\/26","volumn":"4714.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.22","rise":"19.53%","time":"07\/27","volumn":"3834.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"22.50","rise":"21.03%","time":"07\/28","volumn":"2785.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"22.81","rise":"22.70%","time":"07\/31","volumn":"3101.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.67","rise":"21.95%","time":"08\/01","volumn":"2479.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.43","rise":"20.66%","time":"08\/02","volumn":"5633.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"21.22","rise":"14.15%","time":"08\/03","volumn":"7258.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.65","rise":"11.08%","time":"08\/04","volumn":"5352.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"20.41","rise":"9.79%","time":"08\/07","volumn":"3233.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"20.88","rise":"12.32%","time":"08\/08","volumn":"3091.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"20.64","rise":"11.03%","time":"08\/09","volumn":"2525.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"20.06","rise":"7.91%","time":"08\/10","volumn":"3042.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"20.06","rise":"7.91%","time":"08\/11","volumn":"2528.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"19.66","rise":"5.76%","time":"08\/14","volumn":"3285.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"19.45","rise":"4.63%","time":"08\/15","volumn":"2519.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"18.91","rise":"1.72%","time":"08\/16","volumn":"2462.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"18.65","rise":"0.32%","time":"08\/17","volumn":"2604.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"18.63","rise":"0.22%","time":"08\/18","volumn":"2812.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"18.88","rise":"1.56%","time":"08\/21","volumn":"2226.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"18.67","rise":"0.43%","time":"08\/22","volumn":"2947.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"19.20","rise":"3.28%","time":"08\/23","volumn":"3056.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"18.89","rise":"1.61%","time":"08\/24","volumn":"2784.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"18.85","rise":"1.40%","time":"08\/25","volumn":"2934.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"18.70","rise":"0.59%","time":"08\/28","volumn":"2288.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.51","rise":"-0.43%","time":"08\/29","volumn":"3404.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"18.60","rise":"0.05%","time":"08\/30","volumn":"3287.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"18.69","rise":"0.54%","time":"08\/31","volumn":"3471.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"18.74","rise":"0.81%","time":"09\/01","volumn":"1799.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"19.02","rise":"2.31%","time":"09\/05","volumn":"3286.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"18.70","rise":"0.59%","time":"09\/06","volumn":"3122.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"18.49","rise":"-0.54%","time":"09\/07","volumn":"3048.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.18","rise":"-2.21%","time":"09\/08","volumn":"1895.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"18.14","rise":"-2.42%","time":"09\/11","volumn":"3265.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.29","rise":"-1.61%","time":"09\/12","volumn":"2578.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.25","rise":"-1.83%","time":"09\/13","volumn":"3360.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"18.58","rise":"-0.05%","time":"09\/14","volumn":"2911.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"17.31","rise":"-6.89%","time":"09\/15","volumn":"1.28\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"17.22","rise":"-7.37%","time":"09\/18","volumn":"3664.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"17.95","rise":"-3.44%","time":"09\/19","volumn":"3885.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"17.46","rise":"-6.08%","time":"09\/20","volumn":"2956.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"17.17","rise":"-7.64%","time":"09\/21","volumn":"2593.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"16.94","rise":"-8.88%","time":"09\/22","volumn":"2975.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"16.75","rise":"-9.90%","time":"09\/25","volumn":"2789.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"16.56","rise":"-10.92%","time":"09\/26","volumn":"2852.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.91","rise":"-9.04%","time":"09\/27","volumn":"2486.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.99","rise":"-8.61%","time":"09\/28","volumn":"3941.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"16.86","rise":"-9.31%","time":"09\/29","volumn":"4494.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"16.67","rise":"-10.33%","time":"10\/02","volumn":"3735.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"16.43","rise":"-11.62%","time":"10\/03","volumn":"2203.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"16.97","rise":"-8.71%","time":"10\/04","volumn":"3653.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"17.05","rise":"-8.28%","time":"10\/05","volumn":"3607.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"17.07","rise":"-8.18%","time":"10\/06","volumn":"2898.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.98","rise":"-8.66%","time":"10\/09","volumn":"1496.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.91","rise":"-9.04%","time":"10\/10","volumn":"2591.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.83","rise":"-9.47%","time":"10\/11","volumn":"1720.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"16.59","rise":"-10.76%","time":"10\/12","volumn":"2026.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"16.15","rise":"-13.13%","time":"10\/13","volumn":"1847.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"16.78","rise":"-9.74%","time":"10\/16","volumn":"2179.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"16.98","rise":"-8.66%","time":"10\/17","volumn":"3232.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.41","rise":"-11.73%","time":"10\/18","volumn":"1855.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.21","rise":"-12.80%","time":"10\/19","volumn":"2884.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.05","rise":"-13.66%","time":"10\/20","volumn":"3695.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.18","rise":"-12.96%","time":"10\/23","volumn":"2987.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.18","rise":"-12.96%","time":"10\/24","volumn":"2263.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.70","rise":"-15.55%","time":"10\/25","volumn":"2152.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"15.55","rise":"-16.35%","time":"10\/26","volumn":"2748.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"15.24","rise":"-18.02%","time":"10\/27","volumn":"2529.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.19","rise":"-18.29%","time":"10\/30","volumn":"2286.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"15.23","rise":"-18.07%","time":"10\/31","volumn":"2586.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.05","rise":"-19.04%","time":"11\/01","volumn":"5380.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"16.81","rise":"-9.58%","time":"11\/02","volumn":"5249.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.12","rise":"-2.53%","time":"11\/03","volumn":"7160.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.05","rise":"-2.90%","time":"11\/06","volumn":"3894.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.78","rise":"1.02%","time":"11\/07","volumn":"5767.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.61","rise":"0.11%","time":"11\/08","volumn":"3638.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.50","rise":"-0.48%","time":"11\/09","volumn":"3626.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.81","rise":"1.18%","time":"11\/10","volumn":"6206.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"19.09","rise":"2.69%","time":"11\/13","volumn":"2980.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"19.55","rise":"5.16%","time":"11\/14","volumn":"3740.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"19.55","rise":"5.16%","time":"11\/15","volumn":"4374.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"18.91","rise":"1.72%","time":"11\/16","volumn":"1.43\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.39","rise":"4.30%","time":"11\/17","volumn":"6705.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.17","rise":"3.12%","time":"11\/20","volumn":"2733.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.88","rise":"1.56%","time":"11\/21","volumn":"2028.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"18.91","rise":"1.72%","time":"11\/22","volumn":"1768.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.07","rise":"2.58%","time":"11\/24","volumn":"972.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.97","rise":"2.04%","time":"11\/27","volumn":"2566.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.84","rise":"1.34%","time":"11\/28","volumn":"2683.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"18.72","rise":"0.70%","time":"11\/29","volumn":"3170.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"18.62","rise":"0.16%","time":"11\/30","volumn":"3385.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.46","rise":"-0.70%","time":"12\/01","volumn":"3771.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.00","rise":"2.21%","time":"12\/04","volumn":"2868.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"18.57","rise":"-0.11%","time":"12\/05","volumn":"3820.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"18.69","rise":"0.54%","time":"12\/06","volumn":"2784.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"18.74","rise":"0.81%","time":"12\/07","volumn":"3336.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.00","rise":"2.21%","time":"12\/08","volumn":"3667.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.35","rise":"4.09%","time":"12\/11","volumn":"4080.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"18.89","rise":"1.61%","time":"12\/12","volumn":"3203.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"18.98","rise":"2.10%","time":"12\/13","volumn":"1.12\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.03","rise":"2.37%","time":"12\/14","volumn":"1.32\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"18.92","rise":"1.78%","time":"12\/15","volumn":"1.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.17","rise":"3.12%","time":"12\/18","volumn":"4803.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.65","rise":"5.70%","time":"12\/19","volumn":"3762.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.50","rise":"4.90%","time":"12\/20","volumn":"3703.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.68","rise":"5.86%","time":"12\/21","volumn":"2445.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.59","rise":"5.38%","time":"12\/22","volumn":"1935.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.66","rise":"5.76%","time":"12\/26","volumn":"1863.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.50","rise":"4.90%","time":"12\/27","volumn":"2206.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"19.38","rise":"4.25%","time":"12\/28","volumn":"1747.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.97","rise":"2.04%","time":"12\/29","volumn":"3180.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"18.37","rise":"-1.18%","time":"01\/02","volumn":"3187.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.83","rise":"-4.09%","time":"01\/03","volumn":"2801.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.45","rise":"-6.13%","time":"01\/04","volumn":"4505.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.16","rise":"-7.69%","time":"01\/05","volumn":"3762.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"17.58","rise":"-5.43%","time":"01\/08","volumn":"2319.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"17.29","rise":"-6.99%","time":"01\/09","volumn":"3369.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"17.63","rise":"-5.16%","time":"01\/10","volumn":"2660.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"17.48","rise":"-5.97%","time":"01\/11","volumn":"2619.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.17","rise":"-7.64%","time":"01\/12","volumn":"2099.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.13","rise":"-7.85%","time":"01\/16","volumn":"2595.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"17.13","rise":"-7.85%","time":"01\/17","volumn":"2292.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.39","rise":"-6.46%","time":"01\/18","volumn":"2128.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.71","rise":"-4.73%","time":"01\/19","volumn":"3042.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"18.12","rise":"-2.53%","time":"01\/22","volumn":"3329.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"17.91","rise":"-3.66%","time":"01\/23","volumn":"2305.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"17.66","rise":"-5.00%","time":"01\/24","volumn":"1844.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"17.86","rise":"-3.93%","time":"01\/25","volumn":"2342.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.96","rise":"-3.39%","time":"01\/26","volumn":"1376.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"18.52","rise":"-0.38%","time":"01\/29","volumn":"4223.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.94","rise":"-3.50%","time":"01\/30","volumn":"2280.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.43","rise":"-6.24%","time":"01\/31","volumn":"2798.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.92","rise":"-3.60%","time":"02\/01","volumn":"2170.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"18.52","rise":"-0.38%","time":"02\/02","volumn":"5494.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"18.34","rise":"-1.34%","time":"02\/05","volumn":"3212.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"18.54","rise":"-0.27%","time":"02\/06","volumn":"2100.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"18.35","rise":"-1.29%","time":"02\/07","volumn":"2305.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"18.71","rise":"0.65%","time":"02\/08","volumn":"3469.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"18.71","rise":"0.65%","time":"02\/09","volumn":"3597.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"19.39","rise":"4.30%","time":"02\/12","volumn":"3994.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"18.65","rise":"0.32%","time":"02\/13","volumn":"4508.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"18.93","rise":"1.83%","time":"02\/14","volumn":"2451.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"19.05","rise":"2.47%","time":"02\/15","volumn":"3840.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"18.21","rise":"-2.04%","time":"02\/16","volumn":"3192.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"18.14","rise":"-2.42%","time":"02\/20","volumn":"2803.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"18.05","rise":"-2.90%","time":"02\/21","volumn":"2516.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"18.00","rise":"-3.17%","time":"02\/22","volumn":"5219.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"17.53","rise":"-5.70%","time":"02\/23","volumn":"3747.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.86","rise":"-3.93%","time":"02\/26","volumn":"4004.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.51","rise":"-0.43%","time":"02\/27","volumn":"5926.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"18.15","rise":"-2.37%","time":"02\/28","volumn":"3375.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.34","rise":"-1.34%","time":"02\/29","volumn":"4046.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.60","rise":"0.05%","time":"03\/01","volumn":"4183.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"18.88","rise":"1.56%","time":"03\/04","volumn":"2968.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"18.04","rise":"-2.96%","time":"03\/05","volumn":"4355.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"18.12","rise":"-2.53%","time":"03\/06","volumn":"3774.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.46","rise":"-0.70%","time":"03\/07","volumn":"3824.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.75","rise":"0.86%","time":"03\/08","volumn":"4613.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.99","rise":"-3.23%","time":"03\/11","volumn":"2339.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.84","rise":"-4.03%","time":"03\/12","volumn":"4336.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.40","rise":"-6.40%","time":"03\/13","volumn":"4626.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.94","rise":"-8.88%","time":"03\/14","volumn":"6735.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.58","rise":"-10.81%","time":"03\/15","volumn":"1.38\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.80","rise":"-9.63%","time":"03\/18","volumn":"4358.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.94","rise":"-8.88%","time":"03\/19","volumn":"2870.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.00","rise":"-8.55%","time":"03\/20","volumn":"5148.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.18","rise":"-7.58%","time":"03\/21","volumn":"1.33\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.94","rise":"-8.88%","time":"03\/22","volumn":"5467.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.72","rise":"-10.06%","time":"03\/25","volumn":"3464.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.85","rise":"-9.36%","time":"03\/26","volumn":"4549.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.07","rise":"-8.18%","time":"03\/27","volumn":"3577.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.18","rise":"-7.58%","time":"03\/28","volumn":"2976.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.09","rise":"-8.07%","time":"04\/01","volumn":"3657.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.68","rise":"-10.27%","time":"04\/02","volumn":"3936.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.08","rise":"-8.12%","time":"04\/03","volumn":"3180.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.96","rise":"-8.77%","time":"04\/04","volumn":"3566.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.15","rise":"-7.75%","time":"04\/05","volumn":"3678.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.65","rise":"-5.06%","time":"04\/08","volumn":"3261.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.21","rise":"-7.42%","time":"04\/09","volumn":"3775.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.82","rise":"-9.52%","time":"04\/10","volumn":"3331.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.82","rise":"-9.52%","time":"04\/11","volumn":"3078.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.56","rise":"-10.92%","time":"04\/12","volumn":"2440.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.08","rise":"-13.50%","time":"04\/15","volumn":"2947.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-13.07%","time":"04\/16","volumn":"2441.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.16","rise":"-13.07%","time":"04\/17","volumn":"2694.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.17","rise":"-13.02%","time":"04\/18","volumn":"2443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"16.44","rise":"-11.57%","time":"04\/19","volumn":"3410.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.56","rise":"-10.92%","time":"04\/22","volumn":"2477.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.70","rise":"-10.17%","time":"04\/23","volumn":"3885.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.86","rise":"-9.31%","time":"04\/24","volumn":"1.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.89","rise":"-9.14%","time":"04\/25","volumn":"9482.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-8.45%","time":"04\/26","volumn":"3735.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.00","rise":"-8.55%","time":"04\/29","volumn":"3801.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.71","rise":"-10.11%","time":"04\/30","volumn":"3640.00"}],"points":"240"}}