360搜索

{"amount":"3.23\u4ebf","changeAmount":"0.00","close":"17.08","currentPrice":"17.08","currenttime":"2024-04-27 04:01:00","e":{"@attributes":{"datetime":"2024-04-27 04:01:00","e1":"17.08","e2":"0.00","e3":"(0.00%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/22","04\/23","04\/24","04\/25","04\/26"]},"cy":{"o":["17.21","17.00","16.79","16.57","16.36"]},"cyrate":{"o":["0.82%","-0.44%","-1.70%","-2.96%","-4.22%"]},"p":[{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.07","rise":"0","time":"02:35","volumn":"1450.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.03","rise":"-0.23%","time":"02:40","volumn":"2478.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.05","rise":"-0.12%","time":"02:45","volumn":"1587.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.07","rise":"0.00%","time":"02:50","volumn":"1544.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.05","rise":"-0.13%","time":"02:55","volumn":"1431.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"03:00","volumn":"1628.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.07","rise":"-0.03%","time":"03:05","volumn":"1403.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.07","rise":"-0.03%","time":"03:10","volumn":"1379.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.07","rise":"0.00%","time":"03:15","volumn":"2498.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.08","rise":"0.01%","time":"03:20","volumn":"717.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.07","rise":"-0.06%","time":"03:25","volumn":"1609.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.09","rise":"0.08%","time":"03:30","volumn":"1802.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.08","rise":"0.04%","time":"03:35","volumn":"1.33\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.03","rise":"-0.26%","time":"03:40","volumn":"3052.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.02","rise":"-0.29%","time":"03:45","volumn":"4784.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.04","rise":"-0.23%","time":"03:50","volumn":"6060.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.07","rise":"0.00%","time":"03:55","volumn":"7275.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"17.10","rise":"0.15%","time":"04:00","volumn":"5.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.36","rise":"-4.19%","time":"21:35","volumn":"2.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.53","rise":"-3.19%","time":"21:40","volumn":"5780.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.58","rise":"-2.90%","time":"21:45","volumn":"3817.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.64","rise":"-2.55%","time":"21:50","volumn":"6399.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.60","rise":"-2.78%","time":"21:55","volumn":"3183.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.57","rise":"-2.96%","time":"22:00","volumn":"3602.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.57","rise":"-2.93%","time":"22:05","volumn":"2229.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.59","rise":"-2.81%","time":"22:10","volumn":"1917.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.62","rise":"-2.66%","time":"22:15","volumn":"2321.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.63","rise":"-2.58%","time":"22:20","volumn":"2784.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.68","rise":"-2.34%","time":"22:25","volumn":"4503.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.71","rise":"-2.14%","time":"22:30","volumn":"1917.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.71","rise":"-2.14%","time":"22:35","volumn":"3495.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.73","rise":"-1.99%","time":"22:40","volumn":"1999.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.68","rise":"-2.28%","time":"22:45","volumn":"1943.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.73","rise":"-2.05%","time":"22:50","volumn":"2819.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.66","rise":"-2.40%","time":"22:55","volumn":"1888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.70","rise":"-2.23%","time":"23:00","volumn":"2286.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.65","rise":"-2.49%","time":"23:05","volumn":"2630.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.61","rise":"-2.75%","time":"23:10","volumn":"3495.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.54","rise":"-3.13%","time":"23:15","volumn":"2638.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.46","rise":"-3.58%","time":"23:20","volumn":"2504.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.47","rise":"-3.54%","time":"23:25","volumn":"2539.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.47","rise":"-3.54%","time":"23:30","volumn":"2449.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.47","rise":"-3.54%","time":"23:35","volumn":"3816.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.51","rise":"-3.31%","time":"23:40","volumn":"1879.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.52","rise":"-3.23%","time":"23:45","volumn":"2689.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.52","rise":"-3.25%","time":"23:50","volumn":"1915.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.50","rise":"-3.40%","time":"23:55","volumn":"2885.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.50","rise":"-3.40%","time":"00:00","volumn":"2599.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.51","rise":"-3.31%","time":"00:05","volumn":"2742.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.51","rise":"-3.29%","time":"00:10","volumn":"1816.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.50","rise":"-3.34%","time":"00:15","volumn":"1853.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.50","rise":"-3.40%","time":"00:20","volumn":"3355.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.45","rise":"-3.63%","time":"00:25","volumn":"2083.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.75%","time":"00:30","volumn":"1532.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.46","rise":"-3.61%","time":"00:35","volumn":"2612.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.48","rise":"-3.48%","time":"00:40","volumn":"2805.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.47","rise":"-3.52%","time":"00:45","volumn":"1373.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.48","rise":"-3.51%","time":"00:50","volumn":"1399.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.50","rise":"-3.34%","time":"00:55","volumn":"1411.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.48","rise":"-3.51%","time":"01:00","volumn":"3245.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.81%","time":"01:05","volumn":"5190.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.46","rise":"-3.60%","time":"01:10","volumn":"3480.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.44","rise":"-3.72%","time":"01:15","volumn":"2627.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.81%","time":"01:20","volumn":"1921.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.46","rise":"-3.57%","time":"01:25","volumn":"2871.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.45","rise":"-3.69%","time":"01:30","volumn":"2277.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.75%","time":"01:35","volumn":"1716.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.75%","time":"01:40","volumn":"4283.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.81%","time":"01:45","volumn":"2204.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.80%","time":"01:50","volumn":"1973.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.78%","time":"01:55","volumn":"1977.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.81%","time":"02:00","volumn":"2623.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.78%","time":"02:05","volumn":"3483.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.40","rise":"-3.95%","time":"02:10","volumn":"2580.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.78%","time":"02:15","volumn":"2001.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.44","rise":"-3.74%","time":"02:20","volumn":"1280.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.75%","time":"02:25","volumn":"1057.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"-3.81%","time":"02:30","volumn":"2186.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.81%","time":"02:35","volumn":"2288.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.43","rise":"-3.81%","time":"02:40","volumn":"2028.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"-3.81%","time":"02:45","volumn":"2064.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.41","rise":"-3.87%","time":"02:50","volumn":"1489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.39","rise":"-3.98%","time":"02:55","volumn":"1729.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.39","rise":"-4.01%","time":"03:00","volumn":"3555.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.39","rise":"-4.04%","time":"03:05","volumn":"4811.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.19%","time":"03:10","volumn":"3534.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.16%","time":"03:15","volumn":"1363.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.16%","time":"03:20","volumn":"790.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.22%","time":"03:25","volumn":"2911.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.39","rise":"-4.04%","time":"03:30","volumn":"4410.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.39","rise":"-4.01%","time":"03:35","volumn":"2751.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.16%","time":"03:40","volumn":"6031.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.38","rise":"-4.07%","time":"03:45","volumn":"2913.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.37","rise":"-4.13%","time":"03:50","volumn":"5743.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.39","rise":"-3.98%","time":"03:55","volumn":"9127.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.42","rise":"-3.84%","time":"04:00","volumn":"2.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.41","rise":"-3.87%","time":"21:35","volumn":"6829.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.53","rise":"-3.19%","time":"21:40","volumn":"3391.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.57","rise":"-2.93%","time":"21:45","volumn":"3573.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.67","rise":"-2.34%","time":"21:50","volumn":"4574.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.71","rise":"-2.14%","time":"21:55","volumn":"2998.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.71","rise":"-2.14%","time":"22:00","volumn":"3094.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.75","rise":"-1.87%","time":"22:05","volumn":"8442.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.66","rise":"-2.46%","time":"22:10","volumn":"4389.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.64","rise":"-2.58%","time":"22:15","volumn":"3047.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.65","rise":"-2.49%","time":"22:20","volumn":"3008.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.68","rise":"-2.34%","time":"22:25","volumn":"4010.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.73","rise":"-2.01%","time":"22:30","volumn":"2862.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.71","rise":"-2.14%","time":"22:35","volumn":"5418.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.70","rise":"-2.20%","time":"22:40","volumn":"2725.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.68","rise":"-2.28%","time":"22:45","volumn":"1760.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.68","rise":"-2.34%","time":"22:50","volumn":"3937.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.69","rise":"-2.23%","time":"22:55","volumn":"3906.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.70","rise":"-2.20%","time":"23:00","volumn":"3304.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.64","rise":"-2.55%","time":"23:05","volumn":"6366.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.65","rise":"-2.49%","time":"23:10","volumn":"3182.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.65","rise":"-2.49%","time":"23:15","volumn":"4404.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.66","rise":"-2.40%","time":"23:20","volumn":"3293.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.68","rise":"-2.28%","time":"23:25","volumn":"2582.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.64","rise":"-2.52%","time":"23:30","volumn":"2261.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.61","rise":"-2.72%","time":"23:35","volumn":"2463.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.62","rise":"-2.64%","time":"23:40","volumn":"1906.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.57","rise":"-2.93%","time":"23:45","volumn":"3108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.60","rise":"-2.78%","time":"23:50","volumn":"2946.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.61","rise":"-2.73%","time":"23:55","volumn":"2546.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.60","rise":"-2.78%","time":"00:00","volumn":"2462.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.61","rise":"-2.75%","time":"00:05","volumn":"2281.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.58%","time":"00:10","volumn":"2991.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.65","rise":"-2.49%","time":"00:15","volumn":"2822.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.57%","time":"00:20","volumn":"2955.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.62","rise":"-2.64%","time":"00:25","volumn":"1754.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.69","rise":"-2.26%","time":"00:30","volumn":"2665.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.55%","time":"00:35","volumn":"3982.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.17%","time":"00:40","volumn":"3210.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.11%","time":"00:45","volumn":"3617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.11%","time":"00:50","volumn":"3052.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.73","rise":"-2.02%","time":"00:55","volumn":"4464.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.11%","time":"01:00","volumn":"3293.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.14%","time":"01:05","volumn":"3818.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.14%","time":"01:10","volumn":"3008.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.69","rise":"-2.25%","time":"01:15","volumn":"2382.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.17%","time":"01:20","volumn":"2774.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.23%","time":"01:25","volumn":"1944.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.73","rise":"-1.99%","time":"01:30","volumn":"1718.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.14%","time":"01:35","volumn":"1885.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.17%","time":"01:40","volumn":"1790.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.69","rise":"-2.25%","time":"01:45","volumn":"1993.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.73","rise":"-2.05%","time":"01:50","volumn":"2988.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.11%","time":"01:55","volumn":"2380.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.69","rise":"-2.25%","time":"02:00","volumn":"3710.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.69","rise":"-2.25%","time":"02:05","volumn":"3526.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.23%","time":"02:10","volumn":"2600.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.11%","time":"02:15","volumn":"4732.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.72","rise":"-2.08%","time":"02:20","volumn":"1915.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.11%","time":"02:25","volumn":"3613.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.14%","time":"02:30","volumn":"2635.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.20%","time":"02:35","volumn":"2301.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.17%","time":"02:40","volumn":"2501.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.71","rise":"-2.14%","time":"02:45","volumn":"1929.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.69","rise":"-2.25%","time":"02:50","volumn":"2284.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.66","rise":"-2.46%","time":"02:55","volumn":"6226.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.52%","time":"03:00","volumn":"3396.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.57%","time":"03:05","volumn":"2248.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.66","rise":"-2.46%","time":"03:10","volumn":"1584.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.58%","time":"03:15","volumn":"2601.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.62","rise":"-2.64%","time":"03:20","volumn":"1278.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.58%","time":"03:25","volumn":"3526.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.55%","time":"03:30","volumn":"1540.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.63","rise":"-2.61%","time":"03:35","volumn":"2211.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.52%","time":"03:40","volumn":"2938.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.64","rise":"-2.58%","time":"03:45","volumn":"3645.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.66","rise":"-2.43%","time":"03:50","volumn":"2719.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.70","rise":"-2.23%","time":"03:55","volumn":"4029.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.69","rise":"-2.25%","time":"04:00","volumn":"2.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.55","rise":"-3.10%","time":"21:35","volumn":"9978.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.45","rise":"-3.66%","time":"21:40","volumn":"5342.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.45","rise":"-3.66%","time":"21:45","volumn":"3469.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.43","rise":"-3.78%","time":"21:50","volumn":"3968.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.46","rise":"-3.57%","time":"21:55","volumn":"2972.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.42","rise":"-3.84%","time":"22:00","volumn":"3275.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.41","rise":"-3.87%","time":"22:05","volumn":"3517.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.41","rise":"-3.87%","time":"22:10","volumn":"3687.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"-3.98%","time":"22:15","volumn":"3145.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.43","rise":"-3.78%","time":"22:20","volumn":"3041.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.43","rise":"-3.78%","time":"22:25","volumn":"3670.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.46","rise":"-3.57%","time":"22:30","volumn":"2875.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.46","rise":"-3.57%","time":"22:35","volumn":"3150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.49","rise":"-3.43%","time":"22:40","volumn":"3845.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.45","rise":"-3.66%","time":"22:45","volumn":"2838.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"-3.46%","time":"22:50","volumn":"3193.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.51","rise":"-3.31%","time":"22:55","volumn":"3827.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.50","rise":"-3.40%","time":"23:00","volumn":"2887.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.52","rise":"-3.28%","time":"23:05","volumn":"4283.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"-3.46%","time":"23:10","volumn":"4118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.46","rise":"-3.60%","time":"23:15","volumn":"4329.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.51","rise":"-3.31%","time":"23:20","volumn":"3566.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"-3.46%","time":"23:25","volumn":"1491.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"-3.46%","time":"23:30","volumn":"2513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.48","rise":"-3.51%","time":"23:35","volumn":"3761.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.41","rise":"-3.87%","time":"23:40","volumn":"5123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.39","rise":"-4.04%","time":"23:45","volumn":"3268.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.45","rise":"-3.69%","time":"23:50","volumn":"4005.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.43","rise":"-3.75%","time":"23:55","volumn":"2114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.78%","time":"00:00","volumn":"1958.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"-3.87%","time":"00:05","volumn":"1897.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"-3.87%","time":"00:10","volumn":"2256.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.40","rise":"-3.95%","time":"00:15","volumn":"3321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.39","rise":"-3.98%","time":"00:20","volumn":"2331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.39","rise":"-3.98%","time":"00:25","volumn":"1733.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.39","rise":"-3.98%","time":"00:30","volumn":"2923.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.39","rise":"-4.04%","time":"00:35","volumn":"2863.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.39","rise":"-4.04%","time":"00:40","volumn":"2494.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"-3.92%","time":"00:45","volumn":"3901.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.39","rise":"-3.98%","time":"00:50","volumn":"1867.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"-3.92%","time":"00:55","volumn":"3077.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.41","rise":"-3.92%","time":"01:00","volumn":"2274.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.78%","time":"01:05","volumn":"2031.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.78%","time":"01:10","volumn":"2841.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.75%","time":"01:15","volumn":"2044.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.69%","time":"01:20","volumn":"1575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.69%","time":"01:25","volumn":"1120.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.81%","time":"01:30","volumn":"2036.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.69%","time":"01:35","volumn":"3596.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.69%","time":"01:40","volumn":"3021.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.66%","time":"01:45","volumn":"2051.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"-3.72%","time":"01:50","volumn":"2065.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"-3.72%","time":"01:55","volumn":"1288.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.63%","time":"02:00","volumn":"4608.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.81%","time":"02:05","volumn":"2499.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.63%","time":"02:10","volumn":"3816.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.69%","time":"02:15","volumn":"1812.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.63%","time":"02:20","volumn":"1739.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.46","rise":"-3.57%","time":"02:25","volumn":"3241.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.45","rise":"-3.63%","time":"02:30","volumn":"2044.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.81%","time":"02:35","volumn":"2331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.43","rise":"-3.75%","time":"02:40","volumn":"2565.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"-3.72%","time":"02:45","volumn":"2939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.44","rise":"-3.72%","time":"02:50","volumn":"1820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.49","rise":"-3.43%","time":"02:55","volumn":"3807.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.47","rise":"-3.54%","time":"03:00","volumn":"2390.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.46","rise":"-3.57%","time":"03:05","volumn":"1507.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.48","rise":"-3.46%","time":"03:10","volumn":"1977.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.40%","time":"03:15","volumn":"2533.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.48","rise":"-3.48%","time":"03:20","volumn":"2065.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.40%","time":"03:25","volumn":"2270.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.34%","time":"03:30","volumn":"3167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.40%","time":"03:35","volumn":"3352.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.40%","time":"03:40","volumn":"5191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.34%","time":"03:45","volumn":"3234.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.40%","time":"03:50","volumn":"5145.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.52","rise":"-3.22%","time":"03:55","volumn":"7097.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.52","rise":"-3.25%","time":"04:00","volumn":"2.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.59","rise":"-2.84%","time":"21:35","volumn":"7960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.48","rise":"-3.48%","time":"21:40","volumn":"9492.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.34%","time":"21:45","volumn":"4453.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.47","rise":"-3.54%","time":"21:50","volumn":"5294.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.46","rise":"-3.57%","time":"21:55","volumn":"4814.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.34%","time":"22:00","volumn":"4144.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.50","rise":"-3.40%","time":"22:05","volumn":"4251.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.51","rise":"-3.31%","time":"22:10","volumn":"5546.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"-3.10%","time":"22:15","volumn":"5205.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"-3.16%","time":"22:20","volumn":"4183.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.54","rise":"-3.13%","time":"22:25","volumn":"4079.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.55","rise":"-3.07%","time":"22:30","volumn":"3457.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.65","rise":"-2.49%","time":"22:35","volumn":"6035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.79","rise":"-1.70%","time":"22:40","volumn":"8590.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.74","rise":"-1.96%","time":"22:45","volumn":"9059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.79","rise":"-1.70%","time":"22:50","volumn":"7567.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.66","rise":"-2.46%","time":"22:55","volumn":"7575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.67","rise":"-2.37%","time":"23:00","volumn":"6770.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.64","rise":"-2.54%","time":"23:05","volumn":"6253.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.64","rise":"-2.52%","time":"23:10","volumn":"5459.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.70","rise":"-2.20%","time":"23:15","volumn":"5471.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.73","rise":"-2.05%","time":"23:20","volumn":"7522.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.73","rise":"-1.99%","time":"23:25","volumn":"6014.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.75","rise":"-1.93%","time":"23:30","volumn":"4318.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.76","rise":"-1.86%","time":"23:35","volumn":"4212.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.84","rise":"-1.35%","time":"23:40","volumn":"4266.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.82","rise":"-1.51%","time":"23:45","volumn":"4589.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.84","rise":"-1.41%","time":"23:50","volumn":"5011.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.79","rise":"-1.67%","time":"23:55","volumn":"2895.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.81","rise":"-1.55%","time":"00:00","volumn":"3319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.80","rise":"-1.58%","time":"00:05","volumn":"3137.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.81","rise":"-1.55%","time":"00:10","volumn":"3097.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.83","rise":"-1.43%","time":"00:15","volumn":"3777.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.82","rise":"-1.46%","time":"00:20","volumn":"3943.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.79","rise":"-1.70%","time":"00:25","volumn":"4878.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.82","rise":"-1.52%","time":"00:30","volumn":"3019.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.79","rise":"-1.67%","time":"00:35","volumn":"4470.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.77","rise":"-1.82%","time":"00:40","volumn":"3582.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.79","rise":"-1.70%","time":"00:45","volumn":"3306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.80","rise":"-1.58%","time":"00:50","volumn":"5551.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.78","rise":"-1.73%","time":"00:55","volumn":"3641.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.80","rise":"-1.64%","time":"01:00","volumn":"4088.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.82","rise":"-1.52%","time":"01:05","volumn":"4784.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.82","rise":"-1.46%","time":"01:10","volumn":"3141.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.84","rise":"-1.40%","time":"01:15","volumn":"4362.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.86","rise":"-1.26%","time":"01:20","volumn":"4062.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.86","rise":"-1.23%","time":"01:25","volumn":"4878.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.86","rise":"-1.29%","time":"01:30","volumn":"2750.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.84","rise":"-1.38%","time":"01:35","volumn":"2846.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.89","rise":"-1.08%","time":"01:40","volumn":"2954.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.88","rise":"-1.14%","time":"01:45","volumn":"2827.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.95","rise":"-0.70%","time":"01:50","volumn":"7347.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.44%","time":"01:55","volumn":"7176.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.41%","time":"02:00","volumn":"4876.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.03","rise":"-0.26%","time":"02:05","volumn":"6296.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.18%","time":"02:10","volumn":"6504.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.41%","time":"02:15","volumn":"6224.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.53%","time":"02:20","volumn":"1.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.21","rise":"0.82%","time":"02:25","volumn":"9884.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"02:30","volumn":"9504.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.29%","time":"02:35","volumn":"5350.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.09%","time":"02:40","volumn":"4313.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.35%","time":"02:45","volumn":"5264.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.12%","time":"02:50","volumn":"2256.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.38%","time":"02:55","volumn":"2892.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"0.44%","time":"03:00","volumn":"4282.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.19","rise":"0.67%","time":"03:05","volumn":"2809.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.47%","time":"03:10","volumn":"2543.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.18","rise":"0.59%","time":"03:15","volumn":"2542.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.18","rise":"0.59%","time":"03:20","volumn":"3152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"0.73%","time":"03:25","volumn":"3493.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.17","rise":"0.56%","time":"03:30","volumn":"3597.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.18","rise":"0.64%","time":"03:35","volumn":"4370.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.17","rise":"0.56%","time":"03:40","volumn":"3427.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.35%","time":"03:45","volumn":"4048.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.12%","time":"03:50","volumn":"6770.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.18%","time":"03:55","volumn":"1.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.08","rise":"0.03%","time":"04:00","volumn":"3.50\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.29","ratio":"0.36%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"508.24","ratio":"0.94%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.00","ratio":"1.54%"}],"marketCapitalization":"299.86\u4ebf","maxPrice":"17.25","minPrice":"16.92","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/25"]},"cy":{"o":["18.04","17.63","17.23","16.83","16.42"]},"cyrate":{"o":["8.41%","5.98%","3.55%","1.11%","-1.32%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"0","time":"03\/28","volumn":"29.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.86","rise":"1.32%","time":"04\/01","volumn":"29.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.18","rise":"3.25%","time":"04\/02","volumn":"34.45\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.42","rise":"4.69%","time":"04\/03","volumn":"27.93\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.39","rise":"4.51%","time":"04\/04","volumn":"29.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.86","rise":"7.33%","time":"04\/05","volumn":"35.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.70","rise":"6.37%","time":"04\/08","volumn":"27.55\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.01","rise":"8.23%","time":"04\/09","volumn":"29.53\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.90","rise":"7.57%","time":"04\/10","volumn":"31.32\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"8.41%","time":"04\/11","volumn":"27.31\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.86","rise":"7.33%","time":"04\/12","volumn":"49.94\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.37","rise":"4.39%","time":"04\/15","volumn":"32.86\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.48","rise":"-0.96%","time":"04\/16","volumn":"49.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.70","rise":"0.36%","time":"04\/17","volumn":"24.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.98","rise":"2.04%","time":"04\/18","volumn":"18.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.10","rise":"2.76%","time":"04\/19","volumn":"25.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.42","rise":"-1.32%","time":"04\/22","volumn":"26.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.69","rise":"0.30%","time":"04\/23","volumn":"26.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.52","rise":"-0.72%","time":"04\/24","volumn":"25.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.08","rise":"2.64%","time":"04\/25","volumn":"42.77\u4e07"}],"points":"20"},"open":"17.20","priceChangeRatio":"0.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5df4\u91cc\u514b\u9ec4\u91d1","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.23","17.16","17.08","17.01","16.93"]},"cyrate":{"o":["0.88%","0.45%","0.01%","-0.42%","-0.85%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.23","rise":"0.88%","time":"21:31","volumn":"3212.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.19","rise":"0.64%","time":"21:32","volumn":"6901.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"0.39%","time":"21:33","volumn":"7230.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.46%","time":"21:34","volumn":"8056.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.18","rise":"0.59%","time":"21:35","volumn":"8683.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.18%","time":"21:36","volumn":"9770.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.17","rise":"0.52%","time":"21:37","volumn":"1.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.35%","time":"21:38","volumn":"1.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.35%","time":"21:39","volumn":"1.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.10","rise":"0.12%","time":"21:40","volumn":"1.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.06%","time":"21:41","volumn":"1.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.06%","time":"21:42","volumn":"1.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.26%","time":"21:43","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.38%","time":"21:44","volumn":"1.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.18%","time":"21:45","volumn":"1.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.15%","time":"21:46","volumn":"1.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.03%","time":"21:47","volumn":"1.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.08","rise":"-0.01%","time":"21:48","volumn":"1.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"21:49","volumn":"1.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.15%","time":"21:50","volumn":"1.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.23%","time":"21:51","volumn":"2.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.26%","time":"21:52","volumn":"2.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"21:53","volumn":"2.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.47%","time":"21:54","volumn":"2.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.18%","time":"21:55","volumn":"2.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.26%","time":"21:56","volumn":"2.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"21:57","volumn":"2.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.45%","time":"21:58","volumn":"2.53\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.47%","time":"21:59","volumn":"2.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"0.41%","time":"22:00","volumn":"2.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"22:01","volumn":"2.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"22:02","volumn":"2.63\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"22:03","volumn":"2.67\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.23%","time":"22:04","volumn":"2.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.18","rise":"0.56%","time":"22:05","volumn":"2.83\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.18","rise":"0.58%","time":"22:06","volumn":"2.93\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"0.41%","time":"22:07","volumn":"2.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.20","rise":"0.67%","time":"22:08","volumn":"3.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.47%","time":"22:09","volumn":"3.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.47%","time":"22:10","volumn":"3.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.38%","time":"22:11","volumn":"3.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"0.41%","time":"22:12","volumn":"3.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.15","rise":"0.41%","time":"22:13","volumn":"3.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.32%","time":"22:14","volumn":"3.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.38%","time":"22:15","volumn":"3.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"22:16","volumn":"3.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"22:17","volumn":"3.67\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.18%","time":"22:18","volumn":"3.73\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.21%","time":"22:19","volumn":"3.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.32%","time":"22:20","volumn":"3.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.16","rise":"0.44%","time":"22:21","volumn":"3.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.35%","time":"22:22","volumn":"3.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.13","rise":"0.29%","time":"22:23","volumn":"3.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.14","rise":"0.32%","time":"22:24","volumn":"4.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.12","rise":"0.23%","time":"22:25","volumn":"4.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.10","rise":"0.12%","time":"22:26","volumn":"4.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.06%","time":"22:27","volumn":"4.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.04%","time":"22:28","volumn":"4.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.10","rise":"0.09%","time":"22:29","volumn":"4.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.10","rise":"0.12%","time":"22:30","volumn":"4.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.11","rise":"0.20%","time":"22:31","volumn":"4.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.04%","time":"22:32","volumn":"4.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.11%","time":"22:33","volumn":"4.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"22:34","volumn":"4.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.10","rise":"0.12%","time":"22:35","volumn":"4.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"22:36","volumn":"4.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.24%","time":"22:37","volumn":"4.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.50%","time":"22:38","volumn":"4.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.96","rise":"-0.67%","time":"22:39","volumn":"4.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.93","rise":"-0.85%","time":"22:40","volumn":"4.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.98","rise":"-0.56%","time":"22:41","volumn":"5.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.99","rise":"-0.53%","time":"22:42","volumn":"5.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.99","rise":"-0.53%","time":"22:43","volumn":"5.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.01","rise":"-0.43%","time":"22:44","volumn":"5.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.98","rise":"-0.56%","time":"22:45","volumn":"5.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.98","rise":"-0.56%","time":"22:46","volumn":"5.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.99","rise":"-0.53%","time":"22:47","volumn":"5.42\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.44%","time":"22:48","volumn":"5.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.32%","time":"22:49","volumn":"5.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.01","rise":"-0.41%","time":"22:50","volumn":"5.83\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.47%","time":"22:51","volumn":"5.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.50%","time":"22:52","volumn":"6.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.47%","time":"22:53","volumn":"6.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.48%","time":"22:54","volumn":"6.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.99","rise":"-0.53%","time":"22:55","volumn":"6.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.00","rise":"-0.47%","time":"22:56","volumn":"6.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.03","rise":"-0.29%","time":"22:57","volumn":"6.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.35%","time":"22:58","volumn":"6.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.35%","time":"22:59","volumn":"6.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.35%","time":"23:00","volumn":"6.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.26%","time":"23:01","volumn":"6.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.23%","time":"23:02","volumn":"6.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.14%","time":"23:03","volumn":"6.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"23:04","volumn":"6.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.10","rise":"0.09%","time":"23:05","volumn":"6.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.06%","time":"23:06","volumn":"6.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"23:07","volumn":"6.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"23:08","volumn":"6.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.12%","time":"23:09","volumn":"6.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:10","volumn":"6.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.09%","time":"23:11","volumn":"6.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.23%","time":"23:12","volumn":"6.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.32%","time":"23:13","volumn":"6.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.35%","time":"23:14","volumn":"6.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.20%","time":"23:15","volumn":"6.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.03","rise":"-0.29%","time":"23:16","volumn":"6.93\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.32%","time":"23:17","volumn":"6.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.23%","time":"23:18","volumn":"6.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.26%","time":"23:19","volumn":"6.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.15%","time":"23:20","volumn":"7.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.32%","time":"23:21","volumn":"7.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.38%","time":"23:22","volumn":"7.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.32%","time":"23:23","volumn":"7.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.02","rise":"-0.32%","time":"23:24","volumn":"7.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.25%","time":"23:25","volumn":"7.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.03","rise":"-0.29%","time":"23:26","volumn":"7.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.26%","time":"23:27","volumn":"7.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.18%","time":"23:28","volumn":"7.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.04","rise":"-0.23%","time":"23:29","volumn":"7.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.15%","time":"23:30","volumn":"7.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.18%","time":"23:31","volumn":"7.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.12%","time":"23:32","volumn":"7.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.15%","time":"23:33","volumn":"7.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.15%","time":"23:34","volumn":"7.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.18%","time":"23:35","volumn":"7.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.15%","time":"23:36","volumn":"7.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.12%","time":"23:37","volumn":"7.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:38","volumn":"7.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"23:39","volumn":"7.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.14%","time":"23:40","volumn":"7.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.05","rise":"-0.17%","time":"23:41","volumn":"7.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:42","volumn":"7.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"23:43","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:44","volumn":"7.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.09","rise":"0.03%","time":"23:45","volumn":"7.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:46","volumn":"7.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.08","rise":"0.00%","time":"23:47","volumn":"7.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.04%","time":"23:48","volumn":"7.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.08","rise":"0.00%","time":"23:49","volumn":"7.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"23:50","volumn":"7.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.08","rise":"-0.00%","time":"23:51","volumn":"7.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.03%","time":"23:52","volumn":"7.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.08","rise":"0.03%","time":"23:53","volumn":"7.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.08","rise":"-0.01%","time":"23:54","volumn":"7.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:55","volumn":"8.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.12%","time":"23:56","volumn":"8.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:57","volumn":"8.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.06","rise":"-0.09%","time":"23:58","volumn":"8.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.07","rise":"-0.06%","time":"23:59","volumn":"8.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"00:00","volumn":"8.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"00:01","volumn":"8.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.32%","time":"00:02","volumn":"8.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"00:03","volumn":"8.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"00:04","volumn":"8.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"00:05","volumn":"8.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"00:06","volumn":"8.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.06%","time":"00:07","volumn":"8.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"00:08","volumn":"8.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"00:09","volumn":"8.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"00:10","volumn":"8.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"00:11","volumn":"8.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"00:12","volumn":"8.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"00:13","volumn":"8.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"00:14","volumn":"8.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"00:15","volumn":"9.00\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"00:16","volumn":"9.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:17","volumn":"9.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"00:18","volumn":"9.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:19","volumn":"9.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"00:20","volumn":"9.14\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:21","volumn":"9.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.28%","time":"00:22","volumn":"9.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:23","volumn":"9.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:24","volumn":"9.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:25","volumn":"9.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"00:26","volumn":"9.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.33%","time":"00:27","volumn":"9.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:28","volumn":"9.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"00:29","volumn":"9.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"00:30","volumn":"9.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"00:31","volumn":"9.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"00:32","volumn":"9.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"00:33","volumn":"9.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"00:34","volumn":"9.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"00:35","volumn":"9.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"00:36","volumn":"9.89\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"00:37","volumn":"9.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"00:38","volumn":"9.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"00:39","volumn":"9.96\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:40","volumn":"10.00\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:41","volumn":"10.02\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:42","volumn":"10.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:43","volumn":"10.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"00:44","volumn":"10.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"00:45","volumn":"10.23\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:46","volumn":"10.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"00:47","volumn":"10.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"00:48","volumn":"10.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"00:49","volumn":"10.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.36%","time":"00:50","volumn":"10.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:51","volumn":"10.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:52","volumn":"10.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"00:53","volumn":"10.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"00:54","volumn":"10.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.16","rise":"0.44%","time":"00:55","volumn":"10.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"00:56","volumn":"10.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:57","volumn":"10.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"00:58","volumn":"10.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.33%","time":"00:59","volumn":"10.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"01:00","volumn":"10.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.27%","time":"01:01","volumn":"10.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"01:02","volumn":"11.02\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"01:03","volumn":"11.03\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:04","volumn":"11.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:05","volumn":"11.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:06","volumn":"11.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"0.00%","time":"01:07","volumn":"11.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:08","volumn":"11.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.09%","time":"01:09","volumn":"11.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:10","volumn":"11.24\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.10%","time":"01:11","volumn":"11.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:12","volumn":"11.27\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.06%","time":"01:13","volumn":"11.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"01:14","volumn":"11.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:15","volumn":"11.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:16","volumn":"11.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:17","volumn":"11.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:18","volumn":"11.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"01:19","volumn":"11.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:20","volumn":"11.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:21","volumn":"11.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:22","volumn":"11.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.10%","time":"01:23","volumn":"11.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"0.00%","time":"01:24","volumn":"11.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:25","volumn":"11.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"01:26","volumn":"11.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"01:27","volumn":"11.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:28","volumn":"11.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.05%","time":"01:29","volumn":"11.95\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:30","volumn":"11.99\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:31","volumn":"12.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:32","volumn":"12.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"0.01%","time":"01:33","volumn":"12.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.06%","time":"01:34","volumn":"12.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:35","volumn":"12.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.06%","time":"01:36","volumn":"12.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:37","volumn":"12.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:38","volumn":"12.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:39","volumn":"12.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:40","volumn":"12.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.06%","time":"01:41","volumn":"12.23\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.06%","time":"01:42","volumn":"12.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:43","volumn":"12.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:44","volumn":"12.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:45","volumn":"12.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"01:46","volumn":"12.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"01:47","volumn":"12.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"01:48","volumn":"12.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"01:49","volumn":"12.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"01:50","volumn":"12.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.24%","time":"01:51","volumn":"12.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"01:52","volumn":"12.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"01:53","volumn":"12.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"01:54","volumn":"12.80\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"01:55","volumn":"12.84\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"01:56","volumn":"12.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"01:57","volumn":"12.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:58","volumn":"13.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.03%","time":"01:59","volumn":"13.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"0.00%","time":"02:00","volumn":"13.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"0.00%","time":"02:01","volumn":"13.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"02:02","volumn":"13.17\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"02:03","volumn":"13.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"02:04","volumn":"13.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.21%","time":"02:05","volumn":"13.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.19%","time":"02:06","volumn":"13.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.21%","time":"02:07","volumn":"13.29\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"02:08","volumn":"13.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"02:09","volumn":"13.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"02:10","volumn":"13.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"02:11","volumn":"13.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"02:12","volumn":"13.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:13","volumn":"13.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:14","volumn":"13.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.25%","time":"02:15","volumn":"13.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:16","volumn":"13.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"02:17","volumn":"13.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:18","volumn":"13.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:19","volumn":"13.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"02:20","volumn":"13.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"02:21","volumn":"13.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:22","volumn":"13.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:23","volumn":"13.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"02:24","volumn":"13.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:25","volumn":"13.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:26","volumn":"13.86\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:27","volumn":"13.89\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"02:28","volumn":"13.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"02:29","volumn":"13.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"02:30","volumn":"13.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:31","volumn":"13.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:32","volumn":"14.02\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.15","rise":"0.40%","time":"02:33","volumn":"14.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.15","rise":"0.41%","time":"02:34","volumn":"14.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.15","rise":"0.41%","time":"02:35","volumn":"14.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:36","volumn":"14.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"02:37","volumn":"14.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.15","rise":"0.41%","time":"02:38","volumn":"14.23\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:39","volumn":"14.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:40","volumn":"14.31\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.32%","time":"02:41","volumn":"14.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.34%","time":"02:42","volumn":"14.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:43","volumn":"14.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:44","volumn":"14.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.25%","time":"02:45","volumn":"14.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"02:46","volumn":"14.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"02:47","volumn":"14.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"02:48","volumn":"14.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"02:49","volumn":"14.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"02:50","volumn":"14.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.19%","time":"02:51","volumn":"14.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"02:52","volumn":"14.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"02:53","volumn":"14.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:54","volumn":"14.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"02:55","volumn":"14.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"02:56","volumn":"14.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"02:57","volumn":"14.86\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"02:58","volumn":"14.95\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"02:59","volumn":"15.02\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:00","volumn":"15.03\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.18%","time":"03:01","volumn":"15.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.17%","time":"03:02","volumn":"15.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:03","volumn":"15.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.22%","time":"03:04","volumn":"15.29\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:05","volumn":"15.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:06","volumn":"15.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.21%","time":"03:07","volumn":"15.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:08","volumn":"15.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:09","volumn":"15.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:10","volumn":"15.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"03:11","volumn":"15.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"03:12","volumn":"15.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.28%","time":"03:13","volumn":"15.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.34%","time":"03:14","volumn":"15.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"03:15","volumn":"15.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"03:16","volumn":"15.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.15","rise":"0.41%","time":"03:17","volumn":"15.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.35%","time":"03:18","volumn":"15.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.38%","time":"03:19","volumn":"15.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"03:20","volumn":"15.60\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.33%","time":"03:21","volumn":"15.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.32%","time":"03:22","volumn":"15.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.14","rise":"0.34%","time":"03:23","volumn":"15.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"03:24","volumn":"15.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.25%","time":"03:25","volumn":"15.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"03:26","volumn":"15.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.25%","time":"03:27","volumn":"15.81\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"03:28","volumn":"15.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.13","rise":"0.29%","time":"03:29","volumn":"15.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"03:30","volumn":"15.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:31","volumn":"16.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.17%","time":"03:32","volumn":"16.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:33","volumn":"16.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:34","volumn":"16.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:35","volumn":"16.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:36","volumn":"16.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:37","volumn":"16.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:38","volumn":"16.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"03:39","volumn":"16.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"03:40","volumn":"16.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:41","volumn":"16.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.17%","time":"03:42","volumn":"16.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"03:43","volumn":"16.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"03:44","volumn":"16.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:45","volumn":"16.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.13%","time":"03:46","volumn":"16.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:47","volumn":"16.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.17%","time":"03:48","volumn":"16.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.26%","time":"03:49","volumn":"16.99\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.23%","time":"03:50","volumn":"17.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:51","volumn":"17.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.12","rise":"0.21%","time":"03:52","volumn":"17.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:53","volumn":"17.27\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:54","volumn":"17.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.20%","time":"03:55","volumn":"17.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:56","volumn":"17.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.09","rise":"0.09%","time":"03:57","volumn":"17.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.11","rise":"0.15%","time":"03:58","volumn":"18.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.10","rise":"0.12%","time":"03:59","volumn":"18.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"17.08","rise":"0.00%","time":"04:00","volumn":"18.88\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5df4\u91cc\u514b\u9ec4\u91d1[GOLD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_GOLD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/GOLD.html?from=360search","volume":"1887.80\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/12","2024\/04\/25"]},"cy":{"o":["18.95","17.70","16.45","15.21","13.96"]},"cyrate":{"o":["0.91%","-5.74%","-12.38%","-19.02%","-25.67%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"18.78","rise":"0","time":"05\/12","volumn":"9.81\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"18.95","rise":"0.91%","time":"05\/15","volumn":"8.51\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"18.36","rise":"-2.24%","time":"05\/16","volumn":"19.07\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"18.03","rise":"-3.99%","time":"05\/17","volumn":"17.78\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"17.41","rise":"-7.29%","time":"05\/18","volumn":"22.42\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"17.46","rise":"-7.03%","time":"05\/19","volumn":"14.58\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"17.39","rise":"-7.40%","time":"05\/22","volumn":"7.07\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"17.35","rise":"-7.61%","time":"05\/23","volumn":"10.05\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"17.08","rise":"-9.05%","time":"05\/24","volumn":"9.97\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.69","rise":"-11.13%","time":"05\/25","volumn":"15.91\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"16.59","rise":"-11.66%","time":"05\/26","volumn":"11.07\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"16.48","rise":"-12.25%","time":"05\/30","volumn":"11.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"16.58","rise":"-11.71%","time":"05\/31","volumn":"14.33\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"17.15","rise":"-8.68%","time":"06\/01","volumn":"12.63\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"17.01","rise":"-9.42%","time":"06\/02","volumn":"12.96\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"16.89","rise":"-10.06%","time":"06\/05","volumn":"11.58\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.83","rise":"-10.38%","time":"06\/06","volumn":"14.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.68","rise":"-11.18%","time":"06\/07","volumn":"10.99\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.85","rise":"-10.28%","time":"06\/08","volumn":"10.74\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.70","rise":"-11.08%","time":"06\/09","volumn":"11.04\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.60","rise":"-11.61%","time":"06\/12","volumn":"10.16\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.51","rise":"-12.09%","time":"06\/13","volumn":"12.10\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.48","rise":"-12.25%","time":"06\/14","volumn":"10.81\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.19","rise":"-13.79%","time":"06\/15","volumn":"22.48\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.41","rise":"-12.62%","time":"06\/16","volumn":"21.14\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.75","rise":"-16.13%","time":"06\/20","volumn":"16.95\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.83","rise":"-15.71%","time":"06\/21","volumn":"13.74\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.11","rise":"-14.22%","time":"06\/22","volumn":"22.29\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"16.16","rise":"-13.95%","time":"06\/23","volumn":"19.99\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"16.27","rise":"-13.37%","time":"06\/26","volumn":"16.12\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.36","rise":"-12.89%","time":"06\/27","volumn":"15.07\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.30","rise":"-13.21%","time":"06\/28","volumn":"16.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"16.33","rise":"-13.05%","time":"06\/29","volumn":"14.73\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.63","rise":"-11.45%","time":"06\/30","volumn":"12.25\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.79","rise":"-10.60%","time":"07\/03","volumn":"7.80\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"16.40","rise":"-12.67%","time":"07\/05","volumn":"14.41\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.92","rise":"-15.23%","time":"07\/06","volumn":"17.05\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"16.04","rise":"-14.59%","time":"07\/07","volumn":"9.65\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"16.23","rise":"-13.58%","time":"07\/10","volumn":"16.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"16.41","rise":"-12.62%","time":"07\/11","volumn":"11.79\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"17.18","rise":"-8.52%","time":"07\/12","volumn":"19.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.30","rise":"-7.88%","time":"07\/13","volumn":"17.78\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"17.05","rise":"-9.21%","time":"07\/14","volumn":"15.19\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.06","rise":"-9.16%","time":"07\/17","volumn":"8.84\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"17.35","rise":"-7.61%","time":"07\/18","volumn":"14.45\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"17.35","rise":"-7.61%","time":"07\/19","volumn":"10.52\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.98","rise":"-9.58%","time":"07\/20","volumn":"11.99\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"17.10","rise":"-8.95%","time":"07\/21","volumn":"9.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.08","rise":"-9.05%","time":"07\/24","volumn":"7.30\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.23","rise":"-8.25%","time":"07\/25","volumn":"11.32\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.95","rise":"-9.74%","time":"07\/26","volumn":"14.49\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.48","rise":"-12.25%","time":"07\/27","volumn":"15.49\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"16.68","rise":"-11.18%","time":"07\/28","volumn":"11.24\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"16.99","rise":"-9.53%","time":"07\/31","volumn":"10.58\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"16.73","rise":"-10.92%","time":"08\/01","volumn":"13.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.24","rise":"-13.53%","time":"08\/02","volumn":"15.66\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"16.01","rise":"-14.75%","time":"08\/03","volumn":"17.96\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"16.19","rise":"-13.79%","time":"08\/04","volumn":"15.88\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.20","rise":"-13.74%","time":"08\/07","volumn":"10.10\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.15","rise":"-14.00%","time":"08\/08","volumn":"12.10\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"16.18","rise":"-13.84%","time":"08\/09","volumn":"11.48\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"16.36","rise":"-12.89%","time":"08\/10","volumn":"11.98\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.61","rise":"-11.55%","time":"08\/11","volumn":"9.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.37","rise":"-12.83%","time":"08\/14","volumn":"11.07\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.72","rise":"-16.29%","time":"08\/15","volumn":"18.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.47","rise":"-17.63%","time":"08\/16","volumn":"14.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.36","rise":"-18.21%","time":"08\/17","volumn":"13.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"15.31","rise":"-18.48%","time":"08\/18","volumn":"13.55\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.41","rise":"-17.94%","time":"08\/21","volumn":"12.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.54","rise":"-17.25%","time":"08\/22","volumn":"12.76\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.81","rise":"-15.81%","time":"08\/23","volumn":"21.15\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.67","rise":"-16.56%","time":"08\/24","volumn":"11.48\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.61","rise":"-16.88%","time":"08\/25","volumn":"16.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.89","rise":"-15.39%","time":"08\/28","volumn":"11.01\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"16.04","rise":"-14.59%","time":"08\/29","volumn":"15.05\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"16.15","rise":"-14.00%","time":"08\/30","volumn":"10.31\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"16.01","rise":"-14.75%","time":"08\/31","volumn":"7.64\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.92","rise":"-15.23%","time":"09\/01","volumn":"12.04\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.72","rise":"-16.29%","time":"09\/05","volumn":"10.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.64","rise":"-16.72%","time":"09\/06","volumn":"9.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"15.59","rise":"-16.99%","time":"09\/07","volumn":"8.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"15.58","rise":"-17.04%","time":"09\/08","volumn":"8.27\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"15.87","rise":"-15.50%","time":"09\/11","volumn":"8.47\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"15.85","rise":"-15.60%","time":"09\/12","volumn":"7.47\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"15.92","rise":"-15.23%","time":"09\/13","volumn":"9.92\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"16.13","rise":"-14.11%","time":"09\/14","volumn":"12.85\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"16.44","rise":"-12.46%","time":"09\/15","volumn":"17.84\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"16.48","rise":"-12.25%","time":"09\/18","volumn":"9.47\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"16.13","rise":"-14.11%","time":"09\/19","volumn":"14.98\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"16.22","rise":"-13.63%","time":"09\/20","volumn":"21.46\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"15.83","rise":"-15.71%","time":"09\/21","volumn":"11.58\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.59","rise":"-16.99%","time":"09\/22","volumn":"13.95\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.35","rise":"-18.26%","time":"09\/25","volumn":"13.20\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"15.01","rise":"-20.07%","time":"09\/26","volumn":"14.76\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.44","rise":"-23.11%","time":"09\/27","volumn":"30.03\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.36","rise":"-23.54%","time":"09\/28","volumn":"21.76\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.35","rise":"-23.59%","time":"09\/29","volumn":"16.35\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"14.03","rise":"-25.29%","time":"10\/02","volumn":"16.54\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.99","rise":"-25.51%","time":"10\/03","volumn":"19.25\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.00","rise":"-25.45%","time":"10\/04","volumn":"23.54\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.17","rise":"-24.55%","time":"10\/05","volumn":"16.79\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"14.38","rise":"-23.43%","time":"10\/06","volumn":"18.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.65","rise":"-21.99%","time":"10\/09","volumn":"16.45\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.76","rise":"-21.41%","time":"10\/10","volumn":"16.70\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.02","rise":"-20.02%","time":"10\/11","volumn":"15.91\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"14.94","rise":"-20.45%","time":"10\/12","volumn":"20.66\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.54","rise":"-17.25%","time":"10\/13","volumn":"20.45\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.61","rise":"-16.88%","time":"10\/16","volumn":"10.68\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"16.22","rise":"-13.63%","time":"10\/17","volumn":"18.61\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.34","rise":"-12.99%","time":"10\/18","volumn":"21.63\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.41","rise":"-12.62%","time":"10\/19","volumn":"19.16\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"16.69","rise":"-11.13%","time":"10\/20","volumn":"30.15\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.35","rise":"-12.94%","time":"10\/23","volumn":"19.60\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.36","rise":"-12.89%","time":"10\/24","volumn":"12.43\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"16.38","rise":"-12.78%","time":"10\/25","volumn":"20.36\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"16.10","rise":"-14.27%","time":"10\/26","volumn":"23.14\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"16.13","rise":"-14.11%","time":"10\/27","volumn":"25.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.91","rise":"-15.28%","time":"10\/30","volumn":"17.41\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"15.78","rise":"-15.97%","time":"10\/31","volumn":"17.72\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.83","rise":"-15.71%","time":"11\/01","volumn":"17.33\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.85","rise":"-15.60%","time":"11\/02","volumn":"22.59\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"16.28","rise":"-13.31%","time":"11\/03","volumn":"28.42\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"16.09","rise":"-14.32%","time":"11\/06","volumn":"15.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.56","rise":"-17.15%","time":"11\/07","volumn":"19.61\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.97","rise":"-20.29%","time":"11\/08","volumn":"14.68\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.10","rise":"-19.60%","time":"11\/09","volumn":"11.11\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.02","rise":"-20.02%","time":"11\/10","volumn":"12.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.93","rise":"-20.50%","time":"11\/13","volumn":"12.03\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.51","rise":"-17.41%","time":"11\/14","volumn":"15.67\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.41","rise":"-17.94%","time":"11\/15","volumn":"11.29\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.68","rise":"-16.51%","time":"11\/16","volumn":"14.92\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.51","rise":"-17.41%","time":"11\/17","volumn":"9.30\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"15.59","rise":"-16.99%","time":"11\/20","volumn":"9.14\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.99","rise":"-14.86%","time":"11\/21","volumn":"19.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"16.04","rise":"-14.59%","time":"11\/22","volumn":"12.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.03","rise":"-14.64%","time":"11\/24","volumn":"6.98\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"16.37","rise":"-12.83%","time":"11\/27","volumn":"18.41\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.24","rise":"-8.20%","time":"11\/28","volumn":"32.20\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"17.29","rise":"-7.93%","time":"11\/29","volumn":"17.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"17.49","rise":"-6.87%","time":"11\/30","volumn":"19.56\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"17.63","rise":"-6.12%","time":"12\/01","volumn":"23.00\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.43","rise":"-7.19%","time":"12\/04","volumn":"20.85\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"17.32","rise":"-7.77%","time":"12\/05","volumn":"16.17\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.26","rise":"-8.09%","time":"12\/06","volumn":"12.85\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.12","rise":"-8.84%","time":"12\/07","volumn":"14.13\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"16.69","rise":"-11.13%","time":"12\/08","volumn":"18.25\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.57","rise":"-11.77%","time":"12\/11","volumn":"13.61\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"16.24","rise":"-13.53%","time":"12\/12","volumn":"13.44\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"17.33","rise":"-7.72%","time":"12\/13","volumn":"20.98\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"17.55","rise":"-6.55%","time":"12\/14","volumn":"20.13\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.41","rise":"-7.29%","time":"12\/15","volumn":"19.95\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"17.63","rise":"-6.12%","time":"12\/18","volumn":"14.97\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"17.99","rise":"-4.21%","time":"12\/19","volumn":"17.05\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"17.67","rise":"-5.91%","time":"12\/20","volumn":"15.07\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"17.87","rise":"-4.85%","time":"12\/21","volumn":"15.45\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"18.06","rise":"-3.83%","time":"12\/22","volumn":"21.27\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"18.07","rise":"-3.78%","time":"12\/26","volumn":"6.42\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"18.37","rise":"-2.18%","time":"12\/27","volumn":"12.68\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.99","rise":"-4.21%","time":"12\/28","volumn":"12.08\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.99","rise":"-4.21%","time":"12\/29","volumn":"11.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"17.78","rise":"-5.32%","time":"01\/02","volumn":"13.27\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.23","rise":"-8.25%","time":"01\/03","volumn":"24.47\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.25","rise":"-8.15%","time":"01\/04","volumn":"20.46\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.39","rise":"-7.40%","time":"01\/05","volumn":"16.57\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"17.59","rise":"-6.34%","time":"01\/08","volumn":"18.04\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"17.30","rise":"-7.88%","time":"01\/09","volumn":"14.81\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"17.24","rise":"-8.20%","time":"01\/10","volumn":"13.05\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"17.05","rise":"-9.21%","time":"01\/11","volumn":"14.17\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.54","rise":"-6.60%","time":"01\/12","volumn":"16.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.86","rise":"-15.55%","time":"01\/16","volumn":"35.96\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.46","rise":"-17.68%","time":"01\/17","volumn":"26.31\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.43","rise":"-17.84%","time":"01\/18","volumn":"17.67\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.51","rise":"-17.41%","time":"01\/19","volumn":"14.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.49","rise":"-17.52%","time":"01\/22","volumn":"13.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.89","rise":"-15.39%","time":"01\/23","volumn":"18.25\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.43","rise":"-17.84%","time":"01\/24","volumn":"22.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.49","rise":"-17.52%","time":"01\/25","volumn":"17.39\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.43","rise":"-17.84%","time":"01\/26","volumn":"16.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.60","rise":"-16.93%","time":"01\/29","volumn":"17.39\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.58","rise":"-17.04%","time":"01\/30","volumn":"13.83\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.50","rise":"-17.47%","time":"01\/31","volumn":"25.05\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.79","rise":"-15.92%","time":"02\/01","volumn":"20.30\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.31","rise":"-18.48%","time":"02\/02","volumn":"24.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.07","rise":"-19.76%","time":"02\/05","volumn":"19.48\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.93","rise":"-20.50%","time":"02\/06","volumn":"20.55\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.83","rise":"-21.03%","time":"02\/07","volumn":"22.39\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.72","rise":"-21.62%","time":"02\/08","volumn":"23.14\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.57","rise":"-22.42%","time":"02\/09","volumn":"17.17\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.63","rise":"-22.10%","time":"02\/12","volumn":"19.29\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.05","rise":"-25.19%","time":"02\/13","volumn":"31.20\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"13.96","rise":"-25.67%","time":"02\/14","volumn":"32.40\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.50","rise":"-22.79%","time":"02\/15","volumn":"29.16\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.55","rise":"-22.52%","time":"02\/16","volumn":"19.34\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.63","rise":"-22.10%","time":"02\/20","volumn":"15.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.65","rise":"-21.99%","time":"02\/21","volumn":"15.10\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.29","rise":"-23.91%","time":"02\/22","volumn":"15.43\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.64","rise":"-22.04%","time":"02\/23","volumn":"20.99\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.55","rise":"-22.52%","time":"02\/26","volumn":"17.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.41","rise":"-23.27%","time":"02\/27","volumn":"15.91\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.33","rise":"-23.70%","time":"02\/28","volumn":"12.90\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.66","rise":"-21.94%","time":"02\/29","volumn":"19.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.94","rise":"-20.45%","time":"03\/01","volumn":"25.50\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.46","rise":"-17.68%","time":"03\/04","volumn":"34.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.53","rise":"-17.31%","time":"03\/05","volumn":"29.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.71","rise":"-16.35%","time":"03\/06","volumn":"27.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.90","rise":"-15.34%","time":"03\/07","volumn":"22.76\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.76","rise":"-16.08%","time":"03\/08","volumn":"23.91\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.87","rise":"-15.50%","time":"03\/11","volumn":"24.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.64","rise":"-16.72%","time":"03\/12","volumn":"19.58\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"15.98","rise":"-14.91%","time":"03\/13","volumn":"19.90\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.76","rise":"-16.08%","time":"03\/14","volumn":"16.56\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.76","rise":"-16.08%","time":"03\/15","volumn":"20.41\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.63","rise":"-16.77%","time":"03\/18","volumn":"12.18\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.25","rise":"-18.80%","time":"03\/19","volumn":"20.04\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.68","rise":"-16.51%","time":"03\/20","volumn":"18.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.81","rise":"-15.81%","time":"03\/21","volumn":"26.79\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.52","rise":"-17.36%","time":"03\/22","volumn":"21.40\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.57","rise":"-17.09%","time":"03\/25","volumn":"13.64\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.52","rise":"-17.36%","time":"03\/26","volumn":"16.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.21","rise":"-13.68%","time":"03\/27","volumn":"28.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"-11.40%","time":"03\/28","volumn":"29.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.86","rise":"-10.22%","time":"04\/01","volumn":"29.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.18","rise":"-8.52%","time":"04\/02","volumn":"34.45\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.42","rise":"-7.24%","time":"04\/03","volumn":"27.93\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.39","rise":"-7.40%","time":"04\/04","volumn":"29.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.86","rise":"-4.90%","time":"04\/05","volumn":"35.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.70","rise":"-5.75%","time":"04\/08","volumn":"27.55\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.01","rise":"-4.10%","time":"04\/09","volumn":"29.53\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.90","rise":"-4.69%","time":"04\/10","volumn":"31.32\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"-3.94%","time":"04\/11","volumn":"27.31\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.86","rise":"-4.90%","time":"04\/12","volumn":"49.94\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.37","rise":"-7.51%","time":"04\/15","volumn":"32.86\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.48","rise":"-12.25%","time":"04\/16","volumn":"49.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.70","rise":"-11.08%","time":"04\/17","volumn":"24.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.98","rise":"-9.58%","time":"04\/18","volumn":"18.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.10","rise":"-8.95%","time":"04\/19","volumn":"25.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.42","rise":"-12.57%","time":"04\/22","volumn":"26.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.69","rise":"-11.13%","time":"04\/23","volumn":"26.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.52","rise":"-12.03%","time":"04\/24","volumn":"25.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.08","rise":"-9.05%","time":"04\/25","volumn":"42.77\u4e07"}],"points":"240"}}