ccl_360翻译

翻译中...
播放失败
360翻译
更多翻译

ccl_视频

视频聚合
全部2618条

{"amount":"9.99\u4ebf","changeAmount":"-0.85","close":"17.19","currentPrice":"16.34","currenttime":"2024-03-29 04:01:00","e":{"@attributes":{"datetime":"2024-03-29 04:01:00","e1":"16.34","e2":"-0.85","e3":"(-4.94%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/25","03\/26","03\/27","03\/28","03\/29"]},"cy":{"o":["17.68","17.34","17.01","16.67","16.34"]},"cyrate":{"o":["3.78%","1.82%","-0.14%","-2.10%","-4.06%"]},"p":[{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.03","rise":"0","time":"02:35","volumn":"827.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.03","rise":"-0.01%","time":"02:40","volumn":"708.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.04","rise":"0.05%","time":"02:45","volumn":"2542.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.05","rise":"0.08%","time":"02:50","volumn":"1004.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"0.23%","time":"02:55","volumn":"1620.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"0.32%","time":"03:00","volumn":"588.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"0.20%","time":"03:05","volumn":"1517.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.06","rise":"0.17%","time":"03:10","volumn":"1728.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.05","rise":"0.11%","time":"03:15","volumn":"3094.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.02","rise":"-0.05%","time":"03:20","volumn":"1848.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.05","rise":"0.08%","time":"03:25","volumn":"2887.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.05","rise":"0.14%","time":"03:30","volumn":"808.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.06","rise":"0.17%","time":"03:35","volumn":"2393.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"0.34%","time":"03:40","volumn":"2828.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"0.46%","time":"03:45","volumn":"2066.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.10","rise":"0.40%","time":"03:50","volumn":"3564.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"0.46%","time":"03:55","volumn":"4440.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.08","rise":"0.29%","time":"04:00","volumn":"3.57\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.46","rise":"2.52%","time":"21:35","volumn":"2.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.48","rise":"2.66%","time":"21:40","volumn":"1.27\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.44","rise":"2.40%","time":"21:45","volumn":"7484.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.28","rise":"1.44%","time":"21:50","volumn":"1.02\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.17","rise":"0.81%","time":"21:55","volumn":"8586.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.18","rise":"0.84%","time":"22:00","volumn":"7406.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.20","rise":"1.01%","time":"22:05","volumn":"7272.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.18","rise":"0.84%","time":"22:10","volumn":"4764.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.27","rise":"1.40%","time":"22:15","volumn":"7506.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.20","rise":"0.99%","time":"22:20","volumn":"8563.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.16","rise":"0.73%","time":"22:25","volumn":"4848.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.17","rise":"0.81%","time":"22:30","volumn":"8574.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.22","rise":"1.11%","time":"22:35","volumn":"5779.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.16","rise":"0.79%","time":"22:40","volumn":"3147.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.12","rise":"0.55%","time":"22:45","volumn":"4748.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.18","rise":"0.87%","time":"22:50","volumn":"6215.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.21","rise":"1.08%","time":"22:55","volumn":"5166.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.21","rise":"1.05%","time":"23:00","volumn":"5175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.26","rise":"1.34%","time":"23:05","volumn":"6371.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.30","rise":"1.55%","time":"23:10","volumn":"5436.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.32","rise":"1.67%","time":"23:15","volumn":"4022.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.29","rise":"1.49%","time":"23:20","volumn":"6220.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.26","rise":"1.34%","time":"23:25","volumn":"4870.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.27","rise":"1.40%","time":"23:30","volumn":"2487.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.27","rise":"1.37%","time":"23:35","volumn":"2455.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.33","rise":"1.75%","time":"23:40","volumn":"1.24\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.30","rise":"1.58%","time":"23:45","volumn":"2650.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.29","rise":"1.49%","time":"23:50","volumn":"2258.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.31","rise":"1.61%","time":"23:55","volumn":"5955.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.28","rise":"1.46%","time":"00:00","volumn":"3592.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.25","rise":"1.31%","time":"00:05","volumn":"3727.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"1.37%","time":"00:10","volumn":"3755.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"1.17%","time":"00:15","volumn":"3580.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"1.34%","time":"00:20","volumn":"5039.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"1.20%","time":"00:25","volumn":"1080.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.25","rise":"1.28%","time":"00:30","volumn":"2390.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"1.20%","time":"00:35","volumn":"2088.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.22","rise":"1.11%","time":"00:40","volumn":"2235.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.21","rise":"1.08%","time":"00:45","volumn":"2348.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.21","rise":"1.05%","time":"00:50","volumn":"3233.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.21","rise":"1.03%","time":"00:55","volumn":"1146.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.19","rise":"0.93%","time":"01:00","volumn":"2338.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"1.14%","time":"01:05","volumn":"3558.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.20","rise":"0.96%","time":"01:10","volumn":"2524.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"0.84%","time":"01:15","volumn":"1713.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.20","rise":"0.98%","time":"01:20","volumn":"1979.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.19","rise":"0.93%","time":"01:25","volumn":"1469.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.21","rise":"1.02%","time":"01:30","volumn":"1628.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.22","rise":"1.11%","time":"01:35","volumn":"1400.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.24","rise":"1.23%","time":"01:40","volumn":"2219.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.25","rise":"1.31%","time":"01:45","volumn":"2712.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.24","rise":"1.23%","time":"01:50","volumn":"2823.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.25","rise":"1.27%","time":"01:55","volumn":"1284.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.28","rise":"1.46%","time":"02:00","volumn":"2222.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.28","rise":"1.44%","time":"02:05","volumn":"2492.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"1.35%","time":"02:10","volumn":"5265.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"1.34%","time":"02:15","volumn":"1851.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.25","rise":"1.31%","time":"02:20","volumn":"1242.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"1.20%","time":"02:25","volumn":"2868.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"1.20%","time":"02:30","volumn":"2114.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.22","rise":"1.11%","time":"02:35","volumn":"1881.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.22","rise":"1.11%","time":"02:40","volumn":"2059.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.22","rise":"1.09%","time":"02:45","volumn":"9515.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.21","rise":"1.05%","time":"02:50","volumn":"2460.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"1.17%","time":"02:55","volumn":"2138.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.20","rise":"0.99%","time":"03:00","volumn":"1626.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.17","rise":"0.83%","time":"03:05","volumn":"3466.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.16","rise":"0.76%","time":"03:10","volumn":"6840.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.14","rise":"0.67%","time":"03:15","volumn":"4044.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.16","rise":"0.79%","time":"03:20","volumn":"2675.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.16","rise":"0.73%","time":"03:25","volumn":"2085.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"0.84%","time":"03:30","volumn":"3017.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"0.90%","time":"03:35","volumn":"3430.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"0.87%","time":"03:40","volumn":"2479.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"0.84%","time":"03:45","volumn":"3341.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"0.90%","time":"03:50","volumn":"8403.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.14","rise":"0.61%","time":"03:55","volumn":"5809.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.11","rise":"0.46%","time":"04:00","volumn":"6.53\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.43","rise":"2.37%","time":"21:35","volumn":"2.83\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"1.52%","time":"21:40","volumn":"1.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.31","rise":"1.64%","time":"21:45","volumn":"7362.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.34","rise":"1.78%","time":"21:50","volumn":"9819.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.38","rise":"2.05%","time":"21:55","volumn":"1.03\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.32","rise":"1.69%","time":"22:00","volumn":"6179.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.30","rise":"1.55%","time":"22:05","volumn":"7989.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.33","rise":"1.75%","time":"22:10","volumn":"5921.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.34","rise":"1.78%","time":"22:15","volumn":"6567.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"2.08%","time":"22:20","volumn":"9373.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"1.52%","time":"22:25","volumn":"6537.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"1.43%","time":"22:30","volumn":"5633.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"0.87%","time":"22:35","volumn":"1.30\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.17","rise":"0.81%","time":"22:40","volumn":"6473.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.10","rise":"0.39%","time":"22:45","volumn":"1.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.98","rise":"-0.30%","time":"22:50","volumn":"3.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.05","rise":"0.11%","time":"22:55","volumn":"9385.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.07","rise":"0.26%","time":"23:00","volumn":"7170.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.16","rise":"0.77%","time":"23:05","volumn":"9778.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.14","rise":"0.64%","time":"23:10","volumn":"4998.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.19","rise":"0.93%","time":"23:15","volumn":"3083.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.16","rise":"0.73%","time":"23:20","volumn":"2808.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.13","rise":"0.59%","time":"23:25","volumn":"5943.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.13","rise":"0.58%","time":"23:30","volumn":"2896.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.05","rise":"0.08%","time":"23:35","volumn":"3943.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.09","rise":"0.37%","time":"23:40","volumn":"3313.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.10","rise":"0.40%","time":"23:45","volumn":"5034.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.09","rise":"0.34%","time":"23:50","volumn":"4136.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.05","rise":"0.14%","time":"23:55","volumn":"2303.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.05","rise":"0.11%","time":"00:00","volumn":"4370.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.02","rise":"-0.04%","time":"00:05","volumn":"5701.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.05","rise":"0.11%","time":"00:10","volumn":"8383.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.03","rise":"0.02%","time":"00:15","volumn":"6620.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.00","rise":"-0.20%","time":"00:20","volumn":"7476.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.98","rise":"-0.28%","time":"00:25","volumn":"4148.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.96","rise":"-0.42%","time":"00:30","volumn":"7261.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.96","rise":"-0.39%","time":"00:35","volumn":"3187.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.98","rise":"-0.30%","time":"00:40","volumn":"3469.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.00","rise":"-0.15%","time":"00:45","volumn":"2887.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.04","rise":"0.02%","time":"00:50","volumn":"3376.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.02","rise":"-0.07%","time":"00:55","volumn":"3052.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.01","rise":"-0.13%","time":"01:00","volumn":"7849.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.05","rise":"0.11%","time":"01:05","volumn":"6020.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.04","rise":"0.02%","time":"01:10","volumn":"4352.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.04","rise":"0.06%","time":"01:15","volumn":"3128.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.04","rise":"0.05%","time":"01:20","volumn":"3845.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.01","rise":"-0.15%","time":"01:25","volumn":"3611.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.05","rise":"0.11%","time":"01:30","volumn":"4434.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.01","rise":"-0.11%","time":"01:35","volumn":"3165.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.03","rise":"-0.01%","time":"01:40","volumn":"3180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.02","rise":"-0.07%","time":"01:45","volumn":"4646.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.00","rise":"-0.15%","time":"01:50","volumn":"2956.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.01","rise":"-0.13%","time":"01:55","volumn":"3106.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.99","rise":"-0.24%","time":"02:00","volumn":"6640.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.96","rise":"-0.39%","time":"02:05","volumn":"4071.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.98","rise":"-0.30%","time":"02:10","volumn":"4528.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.98","rise":"-0.33%","time":"02:15","volumn":"2088.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.02","rise":"-0.09%","time":"02:20","volumn":"3185.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.01","rise":"-0.15%","time":"02:25","volumn":"4223.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.99","rise":"-0.24%","time":"02:30","volumn":"2873.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.99","rise":"-0.26%","time":"02:35","volumn":"3347.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.98","rise":"-0.27%","time":"02:40","volumn":"4170.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.95","rise":"-0.48%","time":"02:45","volumn":"3459.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.93","rise":"-0.57%","time":"02:50","volumn":"7420.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.89","rise":"-0.80%","time":"02:55","volumn":"6690.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.82","rise":"-1.24%","time":"03:00","volumn":"6353.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.80","rise":"-1.33%","time":"03:05","volumn":"6596.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.83","rise":"-1.19%","time":"03:10","volumn":"9680.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.82","rise":"-1.24%","time":"03:15","volumn":"7052.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.84","rise":"-1.12%","time":"03:20","volumn":"1.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.82","rise":"-1.22%","time":"03:25","volumn":"7521.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.83","rise":"-1.17%","time":"03:30","volumn":"7783.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.84","rise":"-1.15%","time":"03:35","volumn":"8418.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.89","rise":"-0.83%","time":"03:40","volumn":"9751.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.84","rise":"-1.12%","time":"03:45","volumn":"1.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.94","rise":"-0.54%","time":"03:50","volumn":"2.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.96","rise":"-0.42%","time":"03:55","volumn":"2.42\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.03","rise":"-0.01%","time":"04:00","volumn":"11.07\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.50","rise":"-3.12%","time":"21:35","volumn":"12.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.51","rise":"-3.07%","time":"21:40","volumn":"3.74\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.66","rise":"-2.18%","time":"21:45","volumn":"3.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.55","rise":"-2.86%","time":"21:50","volumn":"3.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.85","rise":"-1.06%","time":"21:55","volumn":"2.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.00","rise":"-0.18%","time":"22:00","volumn":"1.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.68","rise":"-2.04%","time":"22:05","volumn":"1.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.53","rise":"-2.94%","time":"22:10","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.37","rise":"-3.89%","time":"22:15","volumn":"2.37\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.51","rise":"-3.09%","time":"22:20","volumn":"1.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.51","rise":"-3.06%","time":"22:25","volumn":"1.44\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.55","rise":"-2.83%","time":"22:30","volumn":"1.44\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.49","rise":"-3.18%","time":"22:35","volumn":"1.68\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.57","rise":"-2.71%","time":"22:40","volumn":"1.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.63","rise":"-2.36%","time":"22:45","volumn":"9810.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.74","rise":"-1.71%","time":"22:50","volumn":"1.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.64","rise":"-2.30%","time":"22:55","volumn":"9365.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.67","rise":"-2.10%","time":"23:00","volumn":"9366.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.75","rise":"-1.68%","time":"23:05","volumn":"1.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.79","rise":"-1.45%","time":"23:10","volumn":"1.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.73","rise":"-1.80%","time":"23:15","volumn":"8233.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.79","rise":"-1.45%","time":"23:20","volumn":"1.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.97","rise":"-0.39%","time":"23:25","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.04","rise":"0.05%","time":"23:30","volumn":"2.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.11","rise":"0.46%","time":"23:35","volumn":"1.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.09","rise":"0.37%","time":"23:40","volumn":"1.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.09","rise":"0.37%","time":"23:45","volumn":"9391.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.12","rise":"0.55%","time":"23:50","volumn":"1.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.21","rise":"1.05%","time":"23:55","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"0.96%","time":"00:00","volumn":"1.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.11","rise":"0.49%","time":"00:05","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.18","rise":"0.87%","time":"00:10","volumn":"8541.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.14","rise":"0.67%","time":"00:15","volumn":"5437.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.17","rise":"0.84%","time":"00:20","volumn":"7554.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.21","rise":"1.05%","time":"00:25","volumn":"7974.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.30","rise":"1.58%","time":"00:30","volumn":"1.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"2.61%","time":"00:35","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.60","rise":"3.34%","time":"00:40","volumn":"2.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"2.51%","time":"00:45","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"2.64%","time":"00:50","volumn":"7782.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.52","rise":"2.87%","time":"00:55","volumn":"1.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"2.52%","time":"01:00","volumn":"6049.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"2.63%","time":"01:05","volumn":"6198.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"2.55%","time":"01:10","volumn":"4995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.57","rise":"3.19%","time":"01:15","volumn":"8940.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.68","rise":"3.78%","time":"01:20","volumn":"1.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.57","rise":"3.16%","time":"01:25","volumn":"9556.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.52","rise":"2.90%","time":"01:30","volumn":"8526.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.54","rise":"2.96%","time":"01:35","volumn":"4465.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.78%","time":"01:40","volumn":"3720.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"2.46%","time":"01:45","volumn":"7246.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.49","rise":"2.67%","time":"01:50","volumn":"7530.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.51","rise":"2.81%","time":"01:55","volumn":"5345.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.55","rise":"3.02%","time":"02:00","volumn":"3548.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.51","rise":"2.84%","time":"02:05","volumn":"4498.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.57","rise":"3.16%","time":"02:10","volumn":"5189.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.64","rise":"3.60%","time":"02:15","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.61","rise":"3.43%","time":"02:20","volumn":"7263.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.75%","time":"02:25","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"2.55%","time":"02:30","volumn":"7383.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"2.19%","time":"02:35","volumn":"1.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.35","rise":"1.88%","time":"02:40","volumn":"6205.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.30","rise":"1.58%","time":"02:45","volumn":"1.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"0.99%","time":"02:50","volumn":"1.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.12","rise":"0.55%","time":"02:55","volumn":"1.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.00","rise":"-0.18%","time":"03:00","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.09","rise":"0.34%","time":"03:05","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.14","rise":"0.67%","time":"03:10","volumn":"1.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.19","rise":"0.94%","time":"03:15","volumn":"6666.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.12","rise":"0.52%","time":"03:20","volumn":"5760.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"0.79%","time":"03:25","volumn":"8138.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.13","rise":"0.56%","time":"03:30","volumn":"5558.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.07","rise":"0.23%","time":"03:35","volumn":"6679.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.10","rise":"0.40%","time":"03:40","volumn":"8621.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.17","rise":"0.81%","time":"03:45","volumn":"8160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.13","rise":"0.56%","time":"03:50","volumn":"1.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.19","rise":"0.93%","time":"03:55","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.19","rise":"0.93%","time":"04:00","volumn":"5.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.86","rise":"-0.98%","time":"21:35","volumn":"3.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.95","rise":"-0.48%","time":"21:40","volumn":"1.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.93","rise":"-0.57%","time":"21:45","volumn":"1.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"-1.62%","time":"21:50","volumn":"1.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.09%","time":"21:55","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"-2.39%","time":"22:00","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.03%","time":"22:05","volumn":"1.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.53","rise":"-2.94%","time":"22:10","volumn":"1.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.58","rise":"-2.65%","time":"22:15","volumn":"1.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-3.12%","time":"22:20","volumn":"1.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.00%","time":"22:25","volumn":"1.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.65","rise":"-2.24%","time":"22:30","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-2.27%","time":"22:35","volumn":"9765.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"-2.41%","time":"22:40","volumn":"7384.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.59","rise":"-2.56%","time":"22:45","volumn":"5574.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.00%","time":"22:50","volumn":"7296.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-2.68%","time":"22:55","volumn":"5265.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-2.82%","time":"23:00","volumn":"4456.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.56","rise":"-2.77%","time":"23:05","volumn":"5272.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-3.09%","time":"23:10","volumn":"6962.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-2.83%","time":"23:15","volumn":"4841.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.49","rise":"-3.18%","time":"23:20","volumn":"7497.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-2.47%","time":"23:25","volumn":"5244.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-2.47%","time":"23:30","volumn":"3007.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-2.30%","time":"23:35","volumn":"4166.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.66","rise":"-2.18%","time":"23:40","volumn":"2799.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.09%","time":"23:45","volumn":"3169.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"-1.95%","time":"23:50","volumn":"3066.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.05%","time":"23:55","volumn":"5790.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.03%","time":"00:00","volumn":"3527.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.67","rise":"-2.12%","time":"00:05","volumn":"4562.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.06%","time":"00:10","volumn":"3058.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.03%","time":"00:15","volumn":"2675.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"-2.30%","time":"00:20","volumn":"3659.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-2.57%","time":"00:25","volumn":"3025.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-2.62%","time":"00:30","volumn":"6671.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.00%","time":"00:35","volumn":"5267.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-2.91%","time":"00:40","volumn":"7129.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-2.74%","time":"00:45","volumn":"4011.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-2.78%","time":"00:50","volumn":"4170.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.00%","time":"00:55","volumn":"4517.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-2.77%","time":"01:00","volumn":"5955.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-2.59%","time":"01:05","volumn":"5567.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-2.74%","time":"01:10","volumn":"3489.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.00%","time":"01:15","volumn":"1986.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.10%","time":"01:20","volumn":"8579.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.06%","time":"01:25","volumn":"2418.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-2.91%","time":"01:30","volumn":"2563.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.15%","time":"01:35","volumn":"6133.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-2.97%","time":"01:40","volumn":"2954.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-2.86%","time":"01:45","volumn":"2750.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-2.89%","time":"01:50","volumn":"2724.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-2.97%","time":"01:55","volumn":"2428.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-2.65%","time":"02:00","volumn":"3892.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.60","rise":"-2.53%","time":"02:05","volumn":"4395.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-2.56%","time":"02:10","volumn":"3186.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-2.41%","time":"02:15","volumn":"2736.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-2.65%","time":"02:20","volumn":"3478.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-2.86%","time":"02:25","volumn":"2699.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-2.86%","time":"02:30","volumn":"2994.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.03%","time":"02:35","volumn":"3095.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.12%","time":"02:40","volumn":"3814.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-3.53%","time":"02:45","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-3.23%","time":"02:50","volumn":"6208.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-3.27%","time":"02:55","volumn":"3590.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-3.21%","time":"03:00","volumn":"3479.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.15%","time":"03:05","volumn":"4599.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.07%","time":"03:10","volumn":"6494.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.03%","time":"03:15","volumn":"3140.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-3.53%","time":"03:20","volumn":"3617.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-3.56%","time":"03:25","volumn":"8447.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-3.30%","time":"03:30","volumn":"5238.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.45","rise":"-3.44%","time":"03:35","volumn":"6975.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-3.24%","time":"03:40","volumn":"4854.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.12%","time":"03:45","volumn":"7272.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.41","rise":"-3.68%","time":"03:50","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.36","rise":"-3.91%","time":"03:55","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.34","rise":"-4.06%","time":"04:00","volumn":"6.98\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.76","ratio":"0.05%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.07","ratio":"-0.02%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"183.39\u4ebf","maxPrice":"17.13","minPrice":"16.31","monthlyTendency":{"cx":{"o":["2024\/03\/01","2024\/03\/28"]},"cy":{"o":["17.19","16.81","16.43","16.04","15.66"]},"cyrate":{"o":["7.44%","5.05%","2.66%","0.27%","-2.12%"]},"p":[{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.00","rise":"0","time":"03\/01","volumn":"22.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.07","rise":"0.44%","time":"03\/04","volumn":"26.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.89","rise":"-0.69%","time":"03\/05","volumn":"26.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.01","rise":"0.06%","time":"03\/06","volumn":"21.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.66","rise":"-2.12%","time":"03\/07","volumn":"26.25\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.37","rise":"2.31%","time":"03\/08","volumn":"43.93\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.23","rise":"1.44%","time":"03\/11","volumn":"24.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.24","rise":"1.50%","time":"03\/12","volumn":"22.37\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.65","rise":"4.06%","time":"03\/13","volumn":"32.74\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.20","rise":"1.25%","time":"03\/14","volumn":"23.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.26","rise":"1.63%","time":"03\/15","volumn":"24.00\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.19","rise":"1.19%","time":"03\/18","volumn":"25.75\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.08","rise":"0.50%","time":"03\/19","volumn":"21.52\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.85","rise":"5.31%","time":"03\/20","volumn":"29.63\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.02","rise":"6.37%","time":"03\/21","volumn":"31.12\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.08","rise":"6.75%","time":"03\/22","volumn":"18.60\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.11","rise":"6.94%","time":"03\/25","volumn":"41.08\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.03","rise":"6.44%","time":"03\/26","volumn":"65.64\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.19","rise":"7.44%","time":"03\/27","volumn":"112.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.34","rise":"2.12%","time":"03\/28","volumn":"60.28\u4e07"}],"points":"20"},"open":"17.00","priceChangeRatio":"-4.94%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5609\u5e74\u534e\u90ae\u8f6e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.11","16.91","16.71","16.52","16.32"]},"cyrate":{"o":["-0.49%","-1.63%","-2.77%","-3.92%","-5.06%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.11","rise":"-0.49%","time":"21:31","volumn":"1.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.90","rise":"-1.69%","time":"21:32","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.84","rise":"-2.04%","time":"21:33","volumn":"2.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.84","rise":"-2.04%","time":"21:34","volumn":"3.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.86","rise":"-1.89%","time":"21:35","volumn":"3.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.89","rise":"-1.75%","time":"21:36","volumn":"3.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.88","rise":"-1.80%","time":"21:37","volumn":"4.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.93","rise":"-1.51%","time":"21:38","volumn":"4.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.97","rise":"-1.28%","time":"21:39","volumn":"4.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.95","rise":"-1.40%","time":"21:40","volumn":"4.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.94","rise":"-1.44%","time":"21:41","volumn":"4.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.98","rise":"-1.25%","time":"21:42","volumn":"5.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.95","rise":"-1.40%","time":"21:43","volumn":"5.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.95","rise":"-1.39%","time":"21:44","volumn":"5.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.93","rise":"-1.48%","time":"21:45","volumn":"5.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.89","rise":"-1.77%","time":"21:46","volumn":"6.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.87","rise":"-1.86%","time":"21:47","volumn":"6.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.80","rise":"-2.30%","time":"21:48","volumn":"6.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.82","rise":"-2.15%","time":"21:49","volumn":"7.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"-2.53%","time":"21:50","volumn":"7.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"-2.50%","time":"21:51","volumn":"7.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.69","rise":"-2.91%","time":"21:52","volumn":"8.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.69","rise":"-2.91%","time":"21:53","volumn":"8.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.72","rise":"-2.71%","time":"21:54","volumn":"9.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-3.00%","time":"21:55","volumn":"9.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.37%","time":"21:56","volumn":"10.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.97%","time":"21:57","volumn":"10.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.20%","time":"21:58","volumn":"10.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.20%","time":"21:59","volumn":"10.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"-3.29%","time":"22:00","volumn":"11.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"-3.32%","time":"22:01","volumn":"11.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.23%","time":"22:02","volumn":"11.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.60","rise":"-3.43%","time":"22:03","volumn":"12.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.54","rise":"-3.79%","time":"22:04","volumn":"12.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.93%","time":"22:05","volumn":"13.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.53","rise":"-3.84%","time":"22:06","volumn":"13.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-3.98%","time":"22:07","volumn":"13.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.51","rise":"-3.98%","time":"22:08","volumn":"14.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.51","rise":"-3.96%","time":"22:09","volumn":"14.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.53","rise":"-3.84%","time":"22:10","volumn":"14.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-4.01%","time":"22:11","volumn":"15.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.61%","time":"22:12","volumn":"15.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.56","rise":"-3.67%","time":"22:13","volumn":"15.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.59","rise":"-3.52%","time":"22:14","volumn":"15.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.58","rise":"-3.55%","time":"22:15","volumn":"16.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.63%","time":"22:16","volumn":"16.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.69%","time":"22:17","volumn":"16.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.93%","time":"22:18","volumn":"17.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.48","rise":"-4.10%","time":"22:19","volumn":"17.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-4.01%","time":"22:20","volumn":"17.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.48","rise":"-4.13%","time":"22:21","volumn":"18.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.47","rise":"-4.19%","time":"22:22","volumn":"18.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.46","rise":"-4.25%","time":"22:23","volumn":"18.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.51","rise":"-3.96%","time":"22:24","volumn":"19.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.90%","time":"22:25","volumn":"19.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.87%","time":"22:26","volumn":"19.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.58%","time":"22:27","volumn":"19.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"-3.29%","time":"22:28","volumn":"19.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.67","rise":"-3.03%","time":"22:29","volumn":"20.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.65","rise":"-3.14%","time":"22:30","volumn":"20.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.65","rise":"-3.14%","time":"22:31","volumn":"20.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.66","rise":"-3.11%","time":"22:32","volumn":"20.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.66","rise":"-3.08%","time":"22:33","volumn":"20.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.23%","time":"22:34","volumn":"21.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.17%","time":"22:35","volumn":"21.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"-2.88%","time":"22:36","volumn":"21.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.67","rise":"-3.03%","time":"22:37","volumn":"21.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.17%","time":"22:38","volumn":"21.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.37%","time":"22:39","volumn":"21.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"-3.32%","time":"22:40","volumn":"22.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.59","rise":"-3.46%","time":"22:41","volumn":"22.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.60","rise":"-3.43%","time":"22:42","volumn":"22.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.59","rise":"-3.52%","time":"22:43","volumn":"22.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.37%","time":"22:44","volumn":"22.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.59","rise":"-3.46%","time":"22:45","volumn":"22.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.58%","time":"22:46","volumn":"22.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.93%","time":"22:47","volumn":"22.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.90%","time":"22:48","volumn":"22.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.51","rise":"-3.93%","time":"22:49","volumn":"23.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.90%","time":"22:50","volumn":"23.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.54","rise":"-3.78%","time":"22:51","volumn":"23.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.58","rise":"-3.55%","time":"22:52","volumn":"23.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.64%","time":"22:53","volumn":"23.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.64%","time":"22:54","volumn":"23.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.58%","time":"22:55","volumn":"23.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.59","rise":"-3.46%","time":"22:56","volumn":"23.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.69%","time":"22:57","volumn":"24.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.56","rise":"-3.66%","time":"22:58","volumn":"24.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.64%","time":"22:59","volumn":"24.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.72%","time":"23:00","volumn":"24.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.74%","time":"23:01","volumn":"24.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.73%","time":"23:02","volumn":"24.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.90%","time":"23:03","volumn":"24.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.54","rise":"-3.78%","time":"23:04","volumn":"24.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.56","rise":"-3.67%","time":"23:05","volumn":"24.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.71%","time":"23:06","volumn":"24.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.54","rise":"-3.81%","time":"23:07","volumn":"24.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.51","rise":"-3.94%","time":"23:08","volumn":"25.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-4.04%","time":"23:09","volumn":"25.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-3.98%","time":"23:10","volumn":"25.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.93%","time":"23:11","volumn":"25.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.54","rise":"-3.81%","time":"23:12","volumn":"25.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.75%","time":"23:13","volumn":"25.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"-3.64%","time":"23:14","volumn":"25.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.72%","time":"23:15","volumn":"25.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.90%","time":"23:16","volumn":"26.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"-3.93%","time":"23:17","volumn":"26.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-4.03%","time":"23:18","volumn":"26.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.50","rise":"-4.00%","time":"23:19","volumn":"26.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.49","rise":"-4.07%","time":"23:20","volumn":"26.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.48","rise":"-4.12%","time":"23:21","volumn":"26.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.53","rise":"-3.84%","time":"23:22","volumn":"26.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.53","rise":"-3.84%","time":"23:23","volumn":"27.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-3.72%","time":"23:24","volumn":"27.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.37%","time":"23:25","volumn":"27.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.60","rise":"-3.43%","time":"23:26","volumn":"27.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"-3.32%","time":"23:27","volumn":"27.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.40%","time":"23:28","volumn":"27.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.40%","time":"23:29","volumn":"27.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.37%","time":"23:30","volumn":"27.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.37%","time":"23:31","volumn":"27.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.37%","time":"23:32","volumn":"27.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.34%","time":"23:33","volumn":"27.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"-3.40%","time":"23:34","volumn":"27.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.20%","time":"23:35","volumn":"27.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.20%","time":"23:36","volumn":"28.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.65","rise":"-3.16%","time":"23:37","volumn":"28.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-3.20%","time":"23:38","volumn":"28.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.66","rise":"-3.08%","time":"23:39","volumn":"28.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.66","rise":"-3.08%","time":"23:40","volumn":"28.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-3.00%","time":"23:41","volumn":"28.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.99%","time":"23:42","volumn":"28.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.97%","time":"23:43","volumn":"28.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-3.00%","time":"23:44","volumn":"28.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-3.00%","time":"23:45","volumn":"28.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.97%","time":"23:46","volumn":"28.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.67","rise":"-3.03%","time":"23:47","volumn":"28.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.94%","time":"23:48","volumn":"28.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.69","rise":"-2.89%","time":"23:49","volumn":"28.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"-2.85%","time":"23:50","volumn":"28.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"-2.85%","time":"23:51","volumn":"28.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"-2.78%","time":"23:52","volumn":"29.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"-2.69%","time":"23:53","volumn":"29.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"-2.88%","time":"23:54","volumn":"29.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.95%","time":"23:55","volumn":"29.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"-2.85%","time":"23:56","volumn":"29.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"-2.94%","time":"23:57","volumn":"29.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.72","rise":"-2.76%","time":"23:58","volumn":"29.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"-2.82%","time":"23:59","volumn":"29.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.94%","time":"00:00","volumn":"29.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"-3.08%","time":"00:01","volumn":"29.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"-3.08%","time":"00:02","volumn":"30.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"-3.14%","time":"00:03","volumn":"30.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"-3.05%","time":"00:04","volumn":"30.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.67","rise":"-3.03%","time":"00:05","volumn":"30.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.97%","time":"00:06","volumn":"30.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"-2.88%","time":"00:07","volumn":"30.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"-2.84%","time":"00:08","volumn":"30.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.97%","time":"00:09","volumn":"30.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.97%","time":"00:10","volumn":"30.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.94%","time":"00:11","volumn":"30.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.97%","time":"00:12","volumn":"30.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"-2.88%","time":"00:13","volumn":"30.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.94%","time":"00:14","volumn":"30.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"-2.94%","time":"00:15","volumn":"30.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.67","rise":"-3.03%","time":"00:16","volumn":"30.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"-3.08%","time":"00:17","volumn":"30.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"-3.08%","time":"00:18","volumn":"31.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.32%","time":"00:19","volumn":"31.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"-3.20%","time":"00:20","volumn":"31.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.37%","time":"00:21","volumn":"31.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.37%","time":"00:22","volumn":"31.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.32%","time":"00:23","volumn":"31.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.46%","time":"00:24","volumn":"31.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.47%","time":"00:25","volumn":"31.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.37%","time":"00:26","volumn":"31.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.40%","time":"00:27","volumn":"31.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.63","rise":"-3.26%","time":"00:28","volumn":"31.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.32%","time":"00:29","volumn":"31.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"00:30","volumn":"32.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-3.56%","time":"00:31","volumn":"32.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-3.64%","time":"00:32","volumn":"32.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.72%","time":"00:33","volumn":"32.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.75%","time":"00:34","volumn":"32.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"00:35","volumn":"32.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.02%","time":"00:36","volumn":"33.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"00:37","volumn":"33.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"00:38","volumn":"33.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.75%","time":"00:39","volumn":"33.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.81%","time":"00:40","volumn":"33.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.53","rise":"-3.84%","time":"00:41","volumn":"33.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.76%","time":"00:42","volumn":"33.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.66%","time":"00:43","volumn":"33.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.69%","time":"00:44","volumn":"33.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-3.64%","time":"00:45","volumn":"33.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.69%","time":"00:46","volumn":"33.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.66%","time":"00:47","volumn":"34.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.69%","time":"00:48","volumn":"34.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-3.61%","time":"00:49","volumn":"34.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.68%","time":"00:50","volumn":"34.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.69%","time":"00:51","volumn":"34.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"00:52","volumn":"34.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"00:53","volumn":"34.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"00:54","volumn":"34.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"00:55","volumn":"34.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"00:56","volumn":"35.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.93%","time":"00:57","volumn":"35.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"00:58","volumn":"35.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.81%","time":"00:59","volumn":"35.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.66%","time":"01:00","volumn":"35.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.69%","time":"01:01","volumn":"35.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.75%","time":"01:02","volumn":"35.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.66%","time":"01:03","volumn":"35.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.72%","time":"01:04","volumn":"35.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.49%","time":"01:05","volumn":"35.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"01:06","volumn":"35.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.49%","time":"01:07","volumn":"35.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"01:08","volumn":"36.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-3.55%","time":"01:09","volumn":"36.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-3.64%","time":"01:10","volumn":"36.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.69%","time":"01:11","volumn":"36.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.78%","time":"01:12","volumn":"36.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"01:13","volumn":"36.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"01:14","volumn":"36.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"01:15","volumn":"36.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"01:16","volumn":"36.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.01%","time":"01:17","volumn":"36.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.92%","time":"01:18","volumn":"37.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"01:19","volumn":"37.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.99%","time":"01:20","volumn":"37.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"01:21","volumn":"37.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"01:22","volumn":"37.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"01:23","volumn":"37.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.01%","time":"01:24","volumn":"37.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"01:25","volumn":"37.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"01:26","volumn":"37.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"01:27","volumn":"37.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.75%","time":"01:28","volumn":"37.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.53","rise":"-3.84%","time":"01:29","volumn":"37.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.81%","time":"01:30","volumn":"37.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"01:31","volumn":"37.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"01:32","volumn":"37.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"01:33","volumn":"37.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"01:34","volumn":"38.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.04%","time":"01:35","volumn":"38.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.01%","time":"01:36","volumn":"38.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.03%","time":"01:37","volumn":"38.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"01:38","volumn":"38.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"01:39","volumn":"38.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"01:40","volumn":"38.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.53","rise":"-3.84%","time":"01:41","volumn":"38.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"01:42","volumn":"38.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.53","rise":"-3.84%","time":"01:43","volumn":"38.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.69%","time":"01:44","volumn":"38.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.75%","time":"01:45","volumn":"38.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.69%","time":"01:46","volumn":"38.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.69%","time":"01:47","volumn":"38.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.66%","time":"01:48","volumn":"38.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.72%","time":"01:49","volumn":"39.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.78%","time":"01:50","volumn":"39.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"01:51","volumn":"39.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"01:52","volumn":"39.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.53","rise":"-3.84%","time":"01:53","volumn":"39.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.53","rise":"-3.84%","time":"01:54","volumn":"39.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"01:55","volumn":"39.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.78%","time":"01:56","volumn":"39.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"-3.64%","time":"01:57","volumn":"39.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-3.53%","time":"01:58","volumn":"39.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"01:59","volumn":"39.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-3.55%","time":"02:00","volumn":"39.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.34%","time":"02:01","volumn":"39.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.49%","time":"02:02","volumn":"40.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.33%","time":"02:03","volumn":"40.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.29%","time":"02:04","volumn":"40.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.60","rise":"-3.43%","time":"02:05","volumn":"40.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.60","rise":"-3.46%","time":"02:06","volumn":"40.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.49%","time":"02:07","volumn":"40.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"02:08","volumn":"40.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.37%","time":"02:09","volumn":"40.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.46%","time":"02:10","volumn":"40.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.37%","time":"02:11","volumn":"40.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"-3.40%","time":"02:12","volumn":"40.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.29%","time":"02:13","volumn":"40.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.29%","time":"02:14","volumn":"40.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"-3.32%","time":"02:15","volumn":"40.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"02:16","volumn":"40.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"-3.46%","time":"02:17","volumn":"41.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-3.55%","time":"02:18","volumn":"41.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-3.63%","time":"02:19","volumn":"41.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"-3.55%","time":"02:20","volumn":"41.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-3.58%","time":"02:21","volumn":"41.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.72%","time":"02:22","volumn":"41.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.69%","time":"02:23","volumn":"41.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.69%","time":"02:24","volumn":"41.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.75%","time":"02:25","volumn":"41.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.76%","time":"02:26","volumn":"41.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"-3.58%","time":"02:27","volumn":"41.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"-3.78%","time":"02:28","volumn":"41.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.72%","time":"02:29","volumn":"41.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"-3.75%","time":"02:30","volumn":"41.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"02:31","volumn":"41.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"02:32","volumn":"41.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.53","rise":"-3.84%","time":"02:33","volumn":"41.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"02:34","volumn":"42.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"02:35","volumn":"42.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"02:36","volumn":"42.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.87%","time":"02:37","volumn":"42.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.90%","time":"02:38","volumn":"42.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"02:39","volumn":"42.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.01%","time":"02:40","volumn":"42.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.96%","time":"02:41","volumn":"42.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"02:42","volumn":"42.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.98%","time":"02:43","volumn":"43.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.41","rise":"-4.51%","time":"02:44","volumn":"43.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-4.42%","time":"02:45","volumn":"43.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-4.42%","time":"02:46","volumn":"43.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-4.39%","time":"02:47","volumn":"44.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.19%","time":"02:48","volumn":"44.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.19%","time":"02:49","volumn":"44.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.12%","time":"02:50","volumn":"44.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"02:51","volumn":"44.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.13%","time":"02:52","volumn":"44.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.19%","time":"02:53","volumn":"44.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.17%","time":"02:54","volumn":"44.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.16%","time":"02:55","volumn":"44.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.19%","time":"02:56","volumn":"44.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"02:57","volumn":"44.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"02:58","volumn":"44.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"02:59","volumn":"45.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.11%","time":"03:00","volumn":"45.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.09%","time":"03:01","volumn":"45.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"03:02","volumn":"45.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.98%","time":"03:03","volumn":"45.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.04%","time":"03:04","volumn":"45.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.04%","time":"03:05","volumn":"45.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.04%","time":"03:06","volumn":"45.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"03:07","volumn":"45.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"03:08","volumn":"45.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.01%","time":"03:09","volumn":"46.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.51","rise":"-3.97%","time":"03:10","volumn":"46.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"03:11","volumn":"46.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"03:12","volumn":"46.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.98%","time":"03:13","volumn":"46.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-3.98%","time":"03:14","volumn":"46.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"03:15","volumn":"46.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"-3.93%","time":"03:16","volumn":"46.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.13%","time":"03:17","volumn":"46.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.46","rise":"-4.23%","time":"03:18","volumn":"46.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.45","rise":"-4.30%","time":"03:19","volumn":"46.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-4.42%","time":"03:20","volumn":"46.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.42","rise":"-4.46%","time":"03:21","volumn":"47.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-4.45%","time":"03:22","volumn":"47.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.41","rise":"-4.54%","time":"03:23","volumn":"47.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.41","rise":"-4.57%","time":"03:24","volumn":"47.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-4.45%","time":"03:25","volumn":"47.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.42","rise":"-4.48%","time":"03:26","volumn":"47.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.43","rise":"-4.40%","time":"03:27","volumn":"47.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.44","rise":"-4.36%","time":"03:28","volumn":"48.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.44","rise":"-4.34%","time":"03:29","volumn":"48.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.19%","time":"03:30","volumn":"48.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.13%","time":"03:31","volumn":"48.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.19%","time":"03:32","volumn":"48.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.21%","time":"03:33","volumn":"48.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.46","rise":"-4.25%","time":"03:34","volumn":"48.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.45","rise":"-4.33%","time":"03:35","volumn":"48.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.45","rise":"-4.28%","time":"03:36","volumn":"49.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.47","rise":"-4.18%","time":"03:37","volumn":"49.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.10%","time":"03:38","volumn":"49.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.16%","time":"03:39","volumn":"49.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.13%","time":"03:40","volumn":"49.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.13%","time":"03:41","volumn":"49.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.49","rise":"-4.07%","time":"03:42","volumn":"49.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.16%","time":"03:43","volumn":"49.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.13%","time":"03:44","volumn":"50.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.01%","time":"03:45","volumn":"50.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.04%","time":"03:46","volumn":"50.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.50","rise":"-4.04%","time":"03:47","volumn":"50.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.48","rise":"-4.16%","time":"03:48","volumn":"50.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.45","rise":"-4.33%","time":"03:49","volumn":"51.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.41","rise":"-4.57%","time":"03:50","volumn":"51.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.38","rise":"-4.71%","time":"03:51","volumn":"51.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.37","rise":"-4.77%","time":"03:52","volumn":"52.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.33","rise":"-5.00%","time":"03:53","volumn":"52.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.36","rise":"-4.86%","time":"03:54","volumn":"53.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.36","rise":"-4.80%","time":"03:55","volumn":"53.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.34","rise":"-4.93%","time":"03:56","volumn":"53.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.32","rise":"-5.03%","time":"03:57","volumn":"54.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.34","rise":"-4.95%","time":"03:58","volumn":"54.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.32","rise":"-5.06%","time":"03:59","volumn":"55.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.34","rise":"-4.94%","time":"04:00","volumn":"60.28\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5609\u5e74\u534e\u90ae\u8f6e[CCL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CCL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CCL.html?from=360search","volume":"6028.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/17","2024\/03\/28"]},"cy":{"o":["19.30","16.66","14.03","11.39","8.76"]},"cyrate":{"o":["97.95%","70.92%","43.90%","16.87%","-10.15%"]},"p":[{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"9.75","rise":"0","time":"04\/17","volumn":"24.53\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"9.84","rise":"0.92%","time":"04\/18","volumn":"22.02\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"9.80","rise":"0.51%","time":"04\/19","volumn":"25.94\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"9.33","rise":"-4.31%","time":"04\/20","volumn":"38.85\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"9.38","rise":"-3.79%","time":"04\/21","volumn":"28.69\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"9.28","rise":"-4.82%","time":"04\/24","volumn":"23.05\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"8.96","rise":"-8.10%","time":"04\/25","volumn":"27.59\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"8.76","rise":"-10.15%","time":"04\/26","volumn":"33.79\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"8.90","rise":"-8.72%","time":"04\/27","volumn":"25.17\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"9.21","rise":"-5.54%","time":"04\/28","volumn":"34.19\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"9.49","rise":"-2.67%","time":"05\/01","volumn":"43.91\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"9.45","rise":"-3.08%","time":"05\/02","volumn":"33.34\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"9.43","rise":"-3.28%","time":"05\/03","volumn":"28.94\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"9.39","rise":"-3.69%","time":"05\/04","volumn":"51.83\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"10.01","rise":"2.67%","time":"05\/05","volumn":"52.12\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"10.61","rise":"8.82%","time":"05\/08","volumn":"44.16\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"10.65","rise":"9.23%","time":"05\/09","volumn":"26.57\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"10.49","rise":"7.59%","time":"05\/10","volumn":"29.63\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"10.24","rise":"5.03%","time":"05\/11","volumn":"25.84\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"9.83","rise":"0.82%","time":"05\/12","volumn":"29.77\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"10.31","rise":"5.74%","time":"05\/15","volumn":"27.66\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"10.36","rise":"6.26%","time":"05\/16","volumn":"30.04\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"11.04","rise":"13.23%","time":"05\/17","volumn":"53.73\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"11.28","rise":"15.69%","time":"05\/18","volumn":"33.73\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"10.94","rise":"12.21%","time":"05\/19","volumn":"28.81\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"11.22","rise":"15.08%","time":"05\/22","volumn":"24.21\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"11.04","rise":"13.23%","time":"05\/23","volumn":"31.97\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"10.67","rise":"9.44%","time":"05\/24","volumn":"34.24\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"11.00","rise":"12.82%","time":"05\/25","volumn":"40.93\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"11.28","rise":"15.69%","time":"05\/26","volumn":"30.55\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"11.38","rise":"16.72%","time":"05\/30","volumn":"32.67\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"11.23","rise":"15.18%","time":"05\/31","volumn":"32.69\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"11.85","rise":"21.54%","time":"06\/01","volumn":"39.91\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"12.18","rise":"24.92%","time":"06\/02","volumn":"36.28\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"12.30","rise":"26.15%","time":"06\/05","volumn":"29.96\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"12.77","rise":"30.97%","time":"06\/06","volumn":"32.22\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"13.03","rise":"33.64%","time":"06\/07","volumn":"38.48\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"12.75","rise":"30.77%","time":"06\/08","volumn":"31.96\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"13.09","rise":"34.26%","time":"06\/09","volumn":"34.02\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"14.72","rise":"50.97%","time":"06\/12","volumn":"126.65\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.34","rise":"57.33%","time":"06\/13","volumn":"67.62\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"15.60","rise":"60.00%","time":"06\/14","volumn":"59.61\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.12","rise":"65.33%","time":"06\/15","volumn":"63.82\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"15.80","rise":"62.05%","time":"06\/16","volumn":"51.07\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.90","rise":"63.08%","time":"06\/20","volumn":"37.85\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.89","rise":"62.97%","time":"06\/21","volumn":"37.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.76","rise":"61.64%","time":"06\/22","volumn":"23.50\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.80","rise":"62.05%","time":"06\/23","volumn":"39.64\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.60","rise":"49.74%","time":"06\/26","volumn":"106.92\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.89","rise":"62.97%","time":"06\/27","volumn":"62.37\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"17.29","rise":"77.33%","time":"06\/28","volumn":"96.12\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"17.16","rise":"76.00%","time":"06\/29","volumn":"60.28\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"18.83","rise":"93.13%","time":"06\/30","volumn":"115.01\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"18.96","rise":"94.46%","time":"07\/03","volumn":"44.83\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"19.21","rise":"97.03%","time":"07\/05","volumn":"55.72\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"18.86","rise":"93.44%","time":"07\/06","volumn":"56.55\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"19.04","rise":"95.28%","time":"07\/07","volumn":"44.34\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.30","rise":"97.95%","time":"07\/10","volumn":"39.72\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"18.90","rise":"93.85%","time":"07\/11","volumn":"43.37\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"18.22","rise":"86.87%","time":"07\/12","volumn":"55.49\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.75","rise":"82.05%","time":"07\/13","volumn":"49.57\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"17.23","rise":"76.72%","time":"07\/14","volumn":"41.37\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.71","rise":"81.64%","time":"07\/17","volumn":"35.67\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"18.25","rise":"87.18%","time":"07\/18","volumn":"39.15\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"18.15","rise":"86.15%","time":"07\/19","volumn":"35.88\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"17.65","rise":"81.03%","time":"07\/20","volumn":"32.17\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"17.88","rise":"83.38%","time":"07\/21","volumn":"27.20\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.85","rise":"83.08%","time":"07\/24","volumn":"28.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.45","rise":"78.97%","time":"07\/25","volumn":"26.34\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.65","rise":"81.03%","time":"07\/26","volumn":"23.82\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"18.22","rise":"86.87%","time":"07\/27","volumn":"50.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.49","rise":"89.64%","time":"07\/28","volumn":"24.47\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.84","rise":"93.23%","time":"07\/31","volumn":"26.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.99","rise":"84.51%","time":"08\/01","volumn":"42.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.72","rise":"81.74%","time":"08\/02","volumn":"25.35\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.56","rise":"80.10%","time":"08\/03","volumn":"22.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.16","rise":"76.00%","time":"08\/04","volumn":"26.79\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.04","rise":"85.03%","time":"08\/07","volumn":"29.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.92","rise":"83.79%","time":"08\/08","volumn":"21.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.27","rise":"77.13%","time":"08\/09","volumn":"24.69\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.36","rise":"78.05%","time":"08\/10","volumn":"22.07\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.79","rise":"72.21%","time":"08\/11","volumn":"26.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.83","rise":"72.62%","time":"08\/14","volumn":"20.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"16.61","rise":"70.36%","time":"08\/15","volumn":"17.91\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"16.18","rise":"65.95%","time":"08\/16","volumn":"22.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"62.05%","time":"08\/17","volumn":"27.20\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"15.59","rise":"59.90%","time":"08\/18","volumn":"25.69\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.71","rise":"61.13%","time":"08\/21","volumn":"18.82\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.66","rise":"60.62%","time":"08\/22","volumn":"20.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"16.25","rise":"66.67%","time":"08\/23","volumn":"29.79\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.71","rise":"61.13%","time":"08\/24","volumn":"21.39\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.90","rise":"63.08%","time":"08\/25","volumn":"19.05\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.71","rise":"61.13%","time":"08\/28","volumn":"19.02\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"16.04","rise":"64.51%","time":"08\/29","volumn":"17.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.87","rise":"62.77%","time":"08\/30","volumn":"18.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.82","rise":"62.26%","time":"08\/31","volumn":"21.80\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.73","rise":"61.33%","time":"09\/01","volumn":"16.76\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.37","rise":"57.64%","time":"09\/05","volumn":"31.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.43","rise":"58.26%","time":"09\/06","volumn":"19.23\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"15.30","rise":"56.92%","time":"09\/07","volumn":"18.75\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"15.30","rise":"56.92%","time":"09\/08","volumn":"13.70\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"15.48","rise":"58.77%","time":"09\/11","volumn":"18.09\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"15.46","rise":"58.56%","time":"09\/12","volumn":"15.49\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"15.02","rise":"54.05%","time":"09\/13","volumn":"23.99\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"15.63","rise":"60.31%","time":"09\/14","volumn":"24.60\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"15.19","rise":"55.79%","time":"09\/15","volumn":"24.29\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"15.04","rise":"54.26%","time":"09\/18","volumn":"19.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.09","rise":"54.77%","time":"09\/19","volumn":"23.54\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.65","rise":"50.26%","time":"09\/20","volumn":"22.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.45","rise":"48.21%","time":"09\/21","volumn":"22.66\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.05","rise":"44.10%","time":"09\/22","volumn":"21.30\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.90","rise":"42.56%","time":"09\/25","volumn":"29.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.76","rise":"41.13%","time":"09\/26","volumn":"26.20\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.98","rise":"43.38%","time":"09\/27","volumn":"25.15\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.44","rise":"48.10%","time":"09\/28","volumn":"45.12\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.72","rise":"40.72%","time":"09\/29","volumn":"91.93\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.64","rise":"39.90%","time":"10\/02","volumn":"38.90\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"12.74","rise":"30.67%","time":"10\/03","volumn":"53.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.09","rise":"34.26%","time":"10\/04","volumn":"35.69\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"13.30","rise":"36.41%","time":"10\/05","volumn":"24.14\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.26","rise":"36.00%","time":"10\/06","volumn":"26.15\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"12.69","rise":"30.15%","time":"10\/09","volumn":"37.97\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.90","rise":"32.31%","time":"10\/10","volumn":"26.48\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.65","rise":"29.74%","time":"10\/11","volumn":"25.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.60","rise":"29.23%","time":"10\/12","volumn":"28.81\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.26","rise":"25.74%","time":"10\/13","volumn":"25.97\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.36","rise":"26.77%","time":"10\/16","volumn":"28.74\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"12.50","rise":"28.21%","time":"10\/17","volumn":"22.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.69","rise":"19.90%","time":"10\/18","volumn":"37.74\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.39","rise":"16.82%","time":"10\/19","volumn":"36.45\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.03","rise":"13.13%","time":"10\/20","volumn":"33.48\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.38","rise":"16.72%","time":"10\/23","volumn":"41.01\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"11.45","rise":"17.44%","time":"10\/24","volumn":"23.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"11.27","rise":"15.59%","time":"10\/25","volumn":"22.46\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.37","rise":"16.62%","time":"10\/26","volumn":"38.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.13","rise":"14.15%","time":"10\/27","volumn":"25.94\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"11.40","rise":"16.92%","time":"10\/30","volumn":"28.24\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"11.46","rise":"17.54%","time":"10\/31","volumn":"25.67\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"11.30","rise":"15.90%","time":"11\/01","volumn":"26.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"11.90","rise":"22.05%","time":"11\/02","volumn":"30.15\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"12.55","rise":"28.72%","time":"11\/03","volumn":"43.45\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"12.26","rise":"25.74%","time":"11\/06","volumn":"30.57\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"12.56","rise":"28.82%","time":"11\/07","volumn":"22.51\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.79","rise":"31.18%","time":"11\/08","volumn":"30.28\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.31","rise":"26.26%","time":"11\/09","volumn":"22.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"12.76","rise":"30.87%","time":"11\/10","volumn":"21.92\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"12.78","rise":"31.08%","time":"11\/13","volumn":"19.33\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.89","rise":"42.46%","time":"11\/14","volumn":"46.84\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"14.57","rise":"49.44%","time":"11\/15","volumn":"45.77\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.81","rise":"51.90%","time":"11\/16","volumn":"31.21\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.79","rise":"51.69%","time":"11\/17","volumn":"25.66\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.57","rise":"49.44%","time":"11\/20","volumn":"23.87\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.20","rise":"45.64%","time":"11\/21","volumn":"26.63\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.47","rise":"48.41%","time":"11\/22","volumn":"26.06\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.41","rise":"47.79%","time":"11\/24","volumn":"8.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"14.62","rise":"49.95%","time":"11\/27","volumn":"21.46\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"14.63","rise":"50.05%","time":"11\/28","volumn":"18.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.91","rise":"52.92%","time":"11\/29","volumn":"27.44\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.06","rise":"54.46%","time":"11\/30","volumn":"30.43\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.76","rise":"61.64%","time":"12\/01","volumn":"31.88\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"16.35","rise":"67.69%","time":"12\/04","volumn":"36.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.50","rise":"69.23%","time":"12\/05","volumn":"27.64\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.48","rise":"79.28%","time":"12\/06","volumn":"43.33\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.93","rise":"83.90%","time":"12\/07","volumn":"33.46\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"18.11","rise":"85.74%","time":"12\/08","volumn":"32.69\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"17.63","rise":"80.82%","time":"12\/11","volumn":"34.14\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.82","rise":"82.77%","time":"12\/12","volumn":"22.19\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"18.27","rise":"87.38%","time":"12\/13","volumn":"38.43\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"18.78","rise":"92.62%","time":"12\/14","volumn":"41.03\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"18.61","rise":"90.87%","time":"12\/15","volumn":"36.09\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"18.36","rise":"88.31%","time":"12\/18","volumn":"26.05\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"18.71","rise":"91.90%","time":"12\/19","volumn":"27.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"18.07","rise":"85.33%","time":"12\/20","volumn":"34.03\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.19","rise":"96.82%","time":"12\/21","volumn":"63.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"18.93","rise":"94.15%","time":"12\/22","volumn":"38.09\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"18.61","rise":"90.87%","time":"12\/26","volumn":"26.66\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"18.54","rise":"90.15%","time":"12\/27","volumn":"25.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"18.67","rise":"91.49%","time":"12\/28","volumn":"17.52\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.54","rise":"90.15%","time":"12\/29","volumn":"25.42\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"17.29","rise":"77.33%","time":"01\/02","volumn":"36.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"16.35","rise":"67.69%","time":"01\/03","volumn":"43.93\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.85","rise":"72.82%","time":"01\/04","volumn":"33.94\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.33","rise":"77.74%","time":"01\/05","volumn":"34.77\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"17.35","rise":"77.95%","time":"01\/08","volumn":"26.12\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"17.38","rise":"78.26%","time":"01\/09","volumn":"21.00\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"17.78","rise":"82.36%","time":"01\/10","volumn":"24.70\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"17.53","rise":"79.79%","time":"01\/11","volumn":"23.30\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.96","rise":"73.95%","time":"01\/12","volumn":"24.79\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.03","rise":"74.67%","time":"01\/16","volumn":"24.44\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"16.86","rise":"72.92%","time":"01\/17","volumn":"15.91\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"17.28","rise":"77.23%","time":"01\/18","volumn":"31.53\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"17.33","rise":"77.74%","time":"01\/19","volumn":"21.47\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.64","rise":"70.67%","time":"01\/22","volumn":"54.08\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.25","rise":"66.67%","time":"01\/23","volumn":"40.07\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.08","rise":"64.92%","time":"01\/24","volumn":"32.52\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.47","rise":"68.92%","time":"01\/25","volumn":"40.03\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.83","rise":"62.36%","time":"01\/26","volumn":"39.80\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.55","rise":"69.74%","time":"01\/29","volumn":"37.10\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"16.47","rise":"68.92%","time":"01\/30","volumn":"42.52\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"16.58","rise":"70.05%","time":"01\/31","volumn":"37.48\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"16.80","rise":"72.31%","time":"02\/01","volumn":"41.82\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"16.44","rise":"68.62%","time":"02\/02","volumn":"32.32\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.83","rise":"62.36%","time":"02\/05","volumn":"32.54\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"15.97","rise":"63.79%","time":"02\/06","volumn":"22.66\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.72","rise":"61.23%","time":"02\/07","volumn":"27.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"15.69","rise":"60.92%","time":"02\/08","volumn":"24.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"15.31","rise":"57.03%","time":"02\/09","volumn":"45.67\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"15.49","rise":"58.87%","time":"02\/12","volumn":"28.00\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"15.12","rise":"55.08%","time":"02\/13","volumn":"26.66\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"15.27","rise":"56.62%","time":"02\/14","volumn":"25.90\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"15.22","rise":"56.10%","time":"02\/15","volumn":"26.68\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.80","rise":"51.79%","time":"02\/16","volumn":"24.15\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.76","rise":"51.38%","time":"02\/20","volumn":"24.91\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.71","rise":"50.87%","time":"02\/21","volumn":"15.70\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.21","rise":"56.00%","time":"02\/22","volumn":"39.75\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.23","rise":"56.21%","time":"02\/23","volumn":"26.80\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.78","rise":"51.59%","time":"02\/26","volumn":"25.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.91","rise":"63.18%","time":"02\/27","volumn":"56.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.47","rise":"58.67%","time":"02\/28","volumn":"28.70\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.86","rise":"62.67%","time":"02\/29","volumn":"34.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.00","rise":"64.10%","time":"03\/01","volumn":"22.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.07","rise":"64.82%","time":"03\/04","volumn":"26.83\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.89","rise":"62.97%","time":"03\/05","volumn":"26.42\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.01","rise":"64.21%","time":"03\/06","volumn":"21.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.66","rise":"60.62%","time":"03\/07","volumn":"26.25\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.37","rise":"67.90%","time":"03\/08","volumn":"43.93\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.23","rise":"66.46%","time":"03\/11","volumn":"24.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.24","rise":"66.56%","time":"03\/12","volumn":"22.37\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.65","rise":"70.77%","time":"03\/13","volumn":"32.74\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.20","rise":"66.15%","time":"03\/14","volumn":"23.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.26","rise":"66.77%","time":"03\/15","volumn":"24.00\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.19","rise":"66.05%","time":"03\/18","volumn":"25.75\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.08","rise":"64.92%","time":"03\/19","volumn":"21.52\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.85","rise":"72.82%","time":"03\/20","volumn":"29.63\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.02","rise":"74.56%","time":"03\/21","volumn":"31.12\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.08","rise":"75.18%","time":"03\/22","volumn":"18.60\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.11","rise":"75.49%","time":"03\/25","volumn":"41.08\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.03","rise":"74.67%","time":"03\/26","volumn":"65.64\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.19","rise":"76.31%","time":"03\/27","volumn":"112.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.34","rise":"67.59%","time":"03\/28","volumn":"60.28\u4e07"}],"points":"240"}}

没有更多结果了~