ias_360翻译
IAS是什么?
IAS
Home of the Association of Sedimentologists (IAS). Home of the Sedimentology journal. ... The International Association of Sedimentologists (IAS) was founded at the International G...
{"amount":"1659.94\u4e07","changeAmount":"-0.27","close":"9.37","currentPrice":"9.10","currenttime":"2024-04-19 04:00:10","e":{"@attributes":{"datetime":"2024-04-19 04:00:10","e1":"9.10","e2":"-0.27","e3":"(-2.88%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["9.94","9.76","9.59","9.41","9.23"]},"cyrate":{"o":["0.30%","-1.49%","-3.28%","-5.07%","-6.86%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.91","rise":"0","time":"02:35","volumn":"71.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.90","rise":"-0.05%","time":"02:40","volumn":"96.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.90","rise":"-0.05%","time":"02:45","volumn":"67.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.88","rise":"-0.25%","time":"02:50","volumn":"205.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"02:55","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.88","rise":"-0.30%","time":"03:00","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.88","rise":"-0.30%","time":"03:05","volumn":"110.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.45%","time":"03:10","volumn":"134.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.50%","time":"03:15","volumn":"78.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"03:20","volumn":"76.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.50%","time":"03:25","volumn":"109.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"03:30","volumn":"142.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"03:35","volumn":"114.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.45%","time":"03:40","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.88","rise":"-0.30%","time":"03:45","volumn":"259.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.88","rise":"-0.25%","time":"03:50","volumn":"335.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.91","rise":"0.05%","time":"03:55","volumn":"593.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.90","rise":"-0.10%","time":"04:00","volumn":"3374.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.94","rise":"0.30%","time":"21:35","volumn":"181.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.93","rise":"0.15%","time":"21:40","volumn":"111.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"21:45","volumn":"178.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.90","rise":"-0.05%","time":"21:50","volumn":"114.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.89","rise":"-0.20%","time":"21:55","volumn":"163.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.89","rise":"-0.20%","time":"22:00","volumn":"132.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.84","rise":"-0.76%","time":"22:05","volumn":"104.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.76","rise":"-1.56%","time":"22:10","volumn":"146.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.80","rise":"-1.06%","time":"22:15","volumn":"200.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.79","rise":"-1.21%","time":"22:20","volumn":"184.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.85","rise":"-0.61%","time":"22:25","volumn":"139.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"22:30","volumn":"275.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.88","rise":"-0.25%","time":"22:35","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.88","rise":"-0.35%","time":"22:40","volumn":"150.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.45%","time":"22:45","volumn":"102.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.45%","time":"22:50","volumn":"137.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.55%","time":"22:55","volumn":"180.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.55%","time":"23:00","volumn":"85.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.55%","time":"23:05","volumn":"320.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.55%","time":"23:10","volumn":"72.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.83","rise":"-0.82%","time":"23:15","volumn":"139.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.82","rise":"-0.86%","time":"23:20","volumn":"136.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.85","rise":"-0.61%","time":"23:25","volumn":"120.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.85","rise":"-0.61%","time":"23:30","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"23:35","volumn":"87.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"23:40","volumn":"58.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.48%","time":"23:45","volumn":"57.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.86","rise":"-0.48%","time":"23:50","volumn":"66.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-0.40%","time":"23:55","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.88","rise":"-0.35%","time":"00:00","volumn":"92.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.88","rise":"-0.25%","time":"00:05","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.88","rise":"-0.30%","time":"00:10","volumn":"126.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.40%","time":"00:15","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.86","rise":"-0.50%","time":"00:20","volumn":"210.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.66%","time":"00:25","volumn":"169.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.83","rise":"-0.81%","time":"00:30","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.84","rise":"-0.76%","time":"00:35","volumn":"89.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.82","rise":"-0.86%","time":"00:40","volumn":"97.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.82","rise":"-0.86%","time":"00:45","volumn":"71.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.82","rise":"-0.91%","time":"00:50","volumn":"89.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.61%","time":"00:55","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.66%","time":"01:00","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.84","rise":"-0.68%","time":"01:05","volumn":"67.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.66%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.45%","time":"01:15","volumn":"148.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.45%","time":"01:20","volumn":"180.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.86","rise":"-0.55%","time":"01:25","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.66%","time":"01:30","volumn":"103.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.82","rise":"-0.91%","time":"01:35","volumn":"297.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.66%","time":"01:40","volumn":"535.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.89","rise":"-0.20%","time":"01:45","volumn":"109.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.89","rise":"-0.20%","time":"01:50","volumn":"165.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.39%","time":"01:55","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.88","rise":"-0.35%","time":"02:00","volumn":"118.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.58%","time":"02:05","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.61%","time":"02:10","volumn":"120.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.61%","time":"02:15","volumn":"77.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.40%","time":"02:20","volumn":"142.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.45%","time":"02:25","volumn":"57.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.61%","time":"02:30","volumn":"173.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.85","rise":"-0.66%","time":"02:35","volumn":"148.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.81","rise":"-1.01%","time":"02:40","volumn":"217.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.82","rise":"-0.86%","time":"02:45","volumn":"184.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.81","rise":"-0.96%","time":"02:50","volumn":"126.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.81","rise":"-0.96%","time":"02:55","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.80","rise":"-1.11%","time":"03:00","volumn":"183.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.79","rise":"-1.16%","time":"03:05","volumn":"236.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.78","rise":"-1.29%","time":"03:10","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.81","rise":"-1.03%","time":"03:15","volumn":"194.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.79","rise":"-1.16%","time":"03:20","volumn":"156.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.81","rise":"-1.01%","time":"03:25","volumn":"210.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.80","rise":"-1.06%","time":"03:30","volumn":"125.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.81","rise":"-1.03%","time":"03:35","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.79","rise":"-1.21%","time":"03:40","volumn":"280.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.79","rise":"-1.19%","time":"03:45","volumn":"385.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.82","rise":"-0.86%","time":"03:50","volumn":"501.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.40%","time":"03:55","volumn":"1430.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"9.87","rise":"-0.40%","time":"04:00","volumn":"6438.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.71","rise":"-1.97%","time":"21:35","volumn":"491.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.78","rise":"-1.31%","time":"21:40","volumn":"156.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.76","rise":"-1.51%","time":"21:45","volumn":"113.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.78","rise":"-1.31%","time":"21:50","volumn":"121.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.78","rise":"-1.36%","time":"21:55","volumn":"125.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.83","rise":"-0.81%","time":"22:00","volumn":"230.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.82","rise":"-0.86%","time":"22:05","volumn":"147.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.78","rise":"-1.31%","time":"22:10","volumn":"241.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.71","rise":"-1.97%","time":"22:15","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.69","rise":"-2.27%","time":"22:20","volumn":"151.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.63","rise":"-2.82%","time":"22:25","volumn":"680.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.62","rise":"-2.98%","time":"22:30","volumn":"134.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.61","rise":"-3.03%","time":"22:35","volumn":"126.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.65","rise":"-2.62%","time":"22:40","volumn":"168.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.65","rise":"-2.57%","time":"22:45","volumn":"155.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.63","rise":"-2.77%","time":"22:50","volumn":"161.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.60","rise":"-3.13%","time":"22:55","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.60","rise":"-3.13%","time":"23:00","volumn":"87.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.65","rise":"-2.57%","time":"23:05","volumn":"136.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.65","rise":"-2.62%","time":"23:10","volumn":"96.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.67","rise":"-2.42%","time":"23:15","volumn":"130.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.65","rise":"-2.57%","time":"23:20","volumn":"206.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.66","rise":"-2.47%","time":"23:25","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.69","rise":"-2.27%","time":"23:30","volumn":"111.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.68","rise":"-2.32%","time":"23:35","volumn":"82.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.69","rise":"-2.22%","time":"23:40","volumn":"233.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.71","rise":"-2.07%","time":"23:45","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.71","rise":"-2.02%","time":"23:50","volumn":"150.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.71","rise":"-1.99%","time":"23:55","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.74","rise":"-1.66%","time":"00:00","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.74","rise":"-1.69%","time":"00:05","volumn":"66.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.78","rise":"-1.31%","time":"00:10","volumn":"180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.74","rise":"-1.69%","time":"00:15","volumn":"204.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.76","rise":"-1.56%","time":"00:20","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.73","rise":"-1.77%","time":"00:25","volumn":"167.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.72","rise":"-1.89%","time":"00:30","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.69","rise":"-2.22%","time":"00:35","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.69","rise":"-2.27%","time":"00:40","volumn":"163.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.68","rise":"-2.32%","time":"00:45","volumn":"169.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.68","rise":"-2.37%","time":"00:50","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.67","rise":"-2.42%","time":"00:55","volumn":"84.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.68","rise":"-2.32%","time":"01:00","volumn":"225.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.70","rise":"-2.17%","time":"01:05","volumn":"303.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.69","rise":"-2.22%","time":"01:10","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.68","rise":"-2.30%","time":"01:15","volumn":"117.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.68","rise":"-2.37%","time":"01:20","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.66","rise":"-2.47%","time":"01:25","volumn":"266.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.54","rise":"-3.68%","time":"01:30","volumn":"916.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.54","rise":"-3.68%","time":"01:35","volumn":"197.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.51","rise":"-4.01%","time":"01:40","volumn":"153.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.47","rise":"-4.39%","time":"01:45","volumn":"916.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.47","rise":"-4.39%","time":"01:50","volumn":"157.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.49","rise":"-4.19%","time":"01:55","volumn":"101.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.54","rise":"-3.68%","time":"02:00","volumn":"143.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.53","rise":"-3.81%","time":"02:05","volumn":"93.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.60","rise":"-3.13%","time":"02:10","volumn":"214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.54","rise":"-3.73%","time":"02:15","volumn":"218.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.55","rise":"-3.63%","time":"02:20","volumn":"113.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.57","rise":"-3.38%","time":"02:25","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.58","rise":"-3.33%","time":"02:30","volumn":"212.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.59","rise":"-3.28%","time":"02:35","volumn":"139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.59","rise":"-3.28%","time":"02:40","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.61","rise":"-3.08%","time":"02:45","volumn":"199.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.60","rise":"-3.18%","time":"02:50","volumn":"356.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.52","rise":"-3.99%","time":"02:55","volumn":"288.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.49","rise":"-4.24%","time":"03:00","volumn":"220.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.49","rise":"-4.24%","time":"03:05","volumn":"248.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.48","rise":"-4.29%","time":"03:10","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.51","rise":"-4.09%","time":"03:15","volumn":"259.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.48","rise":"-4.29%","time":"03:20","volumn":"527.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.46","rise":"-4.54%","time":"03:25","volumn":"421.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.44","rise":"-4.79%","time":"03:30","volumn":"262.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.47","rise":"-4.39%","time":"03:35","volumn":"318.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.52","rise":"-3.99%","time":"03:40","volumn":"325.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.49","rise":"-4.19%","time":"03:45","volumn":"423.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.52","rise":"-3.94%","time":"03:50","volumn":"515.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.57","rise":"-3.43%","time":"03:55","volumn":"1033.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.54","rise":"-3.73%","time":"04:00","volumn":"5709.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.23","rise":"-6.86%","time":"21:35","volumn":"616.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.25","rise":"-6.66%","time":"21:40","volumn":"194.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.26","rise":"-6.56%","time":"21:45","volumn":"185.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.26","rise":"-6.56%","time":"21:50","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.24","rise":"-6.71%","time":"21:55","volumn":"192.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.29","rise":"-6.31%","time":"22:00","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.23","rise":"-6.81%","time":"22:05","volumn":"175.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.27","rise":"-6.46%","time":"22:10","volumn":"410.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.28","rise":"-6.36%","time":"22:15","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.38","rise":"-5.30%","time":"22:20","volumn":"223.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.37","rise":"-5.50%","time":"22:25","volumn":"227.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.28","rise":"-6.41%","time":"22:30","volumn":"329.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.24","rise":"-6.76%","time":"22:35","volumn":"330.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.29","rise":"-6.31%","time":"22:40","volumn":"186.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.31","rise":"-6.05%","time":"22:45","volumn":"279.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.35","rise":"-5.70%","time":"22:50","volumn":"204.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.35","rise":"-5.65%","time":"22:55","volumn":"153.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.35","rise":"-5.65%","time":"23:00","volumn":"139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.37","rise":"-5.50%","time":"23:05","volumn":"113.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.37","rise":"-5.50%","time":"23:10","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.37","rise":"-5.50%","time":"23:15","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.41","rise":"-5.05%","time":"23:20","volumn":"254.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.43","rise":"-4.89%","time":"23:25","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.44","rise":"-4.74%","time":"23:30","volumn":"110.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.46","rise":"-4.59%","time":"23:35","volumn":"262.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.47","rise":"-4.39%","time":"23:40","volumn":"282.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.49","rise":"-4.24%","time":"23:45","volumn":"170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.51","rise":"-4.04%","time":"23:50","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.52","rise":"-3.99%","time":"23:55","volumn":"197.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.46","rise":"-4.54%","time":"00:00","volumn":"177.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.45","rise":"-4.69%","time":"00:05","volumn":"137.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.47","rise":"-4.44%","time":"00:10","volumn":"105.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.46","rise":"-4.54%","time":"00:15","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.46","rise":"-4.54%","time":"00:20","volumn":"174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.47","rise":"-4.44%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.47","rise":"-4.44%","time":"00:30","volumn":"186.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"00:35","volumn":"369.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.73%","time":"00:40","volumn":"264.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.99%","time":"00:45","volumn":"93.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"00:50","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.78%","time":"00:55","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.88%","time":"01:00","volumn":"79.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"01:05","volumn":"131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.88%","time":"01:10","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.04%","time":"01:15","volumn":"167.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.78%","time":"01:20","volumn":"160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.04%","time":"01:25","volumn":"149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.04%","time":"01:30","volumn":"164.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.50","rise":"-4.13%","time":"01:35","volumn":"464.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.09%","time":"01:40","volumn":"205.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.94%","time":"01:45","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.50","rise":"-4.14%","time":"01:50","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.50","rise":"-4.14%","time":"01:55","volumn":"236.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"02:00","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"02:05","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.57","rise":"-3.43%","time":"02:10","volumn":"168.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.56","rise":"-3.53%","time":"02:15","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.78%","time":"02:20","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.04%","time":"02:25","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.73%","time":"02:30","volumn":"199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"02:35","volumn":"189.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"02:45","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.68%","time":"02:50","volumn":"142.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.73%","time":"02:55","volumn":"139.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"03:00","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.04%","time":"03:05","volumn":"201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.99%","time":"03:10","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"03:15","volumn":"296.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.68%","time":"03:20","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.73%","time":"03:25","volumn":"89.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.78%","time":"03:30","volumn":"170.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.78%","time":"03:35","volumn":"201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.73%","time":"03:40","volumn":"358.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.68%","time":"03:45","volumn":"475.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.73%","time":"03:50","volumn":"220.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.59","rise":"-3.28%","time":"03:55","volumn":"923.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"04:00","volumn":"7976.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.50","rise":"-4.14%","time":"21:35","volumn":"414.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.57","rise":"-3.38%","time":"21:40","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.61","rise":"-3.08%","time":"21:45","volumn":"138.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.57","rise":"-3.38%","time":"21:50","volumn":"196.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.60","rise":"-3.13%","time":"21:55","volumn":"211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.61","rise":"-3.03%","time":"22:00","volumn":"125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.59","rise":"-3.28%","time":"22:05","volumn":"122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.59","rise":"-3.23%","time":"22:10","volumn":"253.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.59","rise":"-3.28%","time":"22:15","volumn":"64.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.65","rise":"-2.57%","time":"22:20","volumn":"453.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.65","rise":"-2.57%","time":"22:25","volumn":"641.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.65","rise":"-2.57%","time":"22:30","volumn":"73.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.60","rise":"-3.18%","time":"22:35","volumn":"246.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.55","rise":"-3.63%","time":"22:40","volumn":"144.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.54","rise":"-3.68%","time":"22:45","volumn":"173.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.83%","time":"22:50","volumn":"153.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.47","rise":"-4.44%","time":"22:55","volumn":"190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.47","rise":"-4.39%","time":"23:00","volumn":"313.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.99%","time":"23:05","volumn":"216.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.99%","time":"23:10","volumn":"165.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.50","rise":"-4.13%","time":"23:15","volumn":"122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.94%","time":"23:20","volumn":"365.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.88%","time":"23:25","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.94%","time":"23:30","volumn":"217.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.50","rise":"-4.14%","time":"23:35","volumn":"341.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.04%","time":"23:40","volumn":"117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.51","rise":"-4.09%","time":"23:45","volumn":"189.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.53","rise":"-3.88%","time":"23:50","volumn":"116.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.52","rise":"-3.94%","time":"23:55","volumn":"198.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.52","rise":"-3.94%","time":"00:00","volumn":"82.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"-4.04%","time":"00:05","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"-4.09%","time":"00:10","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.52","rise":"-3.94%","time":"00:15","volumn":"165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"-4.04%","time":"00:20","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"-4.14%","time":"00:25","volumn":"170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.59%","time":"00:30","volumn":"208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.42","rise":"-4.94%","time":"00:35","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"-5.05%","time":"00:40","volumn":"153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"-5.30%","time":"00:45","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.59%","time":"00:50","volumn":"243.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.44","rise":"-4.73%","time":"00:55","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.59%","time":"01:00","volumn":"202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.49%","time":"01:05","volumn":"94.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.49%","time":"01:10","volumn":"118.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.54%","time":"01:15","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.54%","time":"01:20","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"-4.44%","time":"01:25","volumn":"116.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"-4.39%","time":"01:30","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"-4.04%","time":"01:35","volumn":"153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"-4.09%","time":"01:40","volumn":"280.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"-4.09%","time":"01:45","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.34%","time":"01:50","volumn":"205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"-4.19%","time":"01:55","volumn":"148.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"-4.19%","time":"02:00","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.34%","time":"02:05","volumn":"76.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.34%","time":"02:10","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.34%","time":"02:15","volumn":"211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.29%","time":"02:20","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.29%","time":"02:25","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.34%","time":"02:30","volumn":"119.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.34%","time":"02:35","volumn":"303.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"-4.29%","time":"02:40","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.53","rise":"-3.88%","time":"02:45","volumn":"259.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.53","rise":"-3.88%","time":"02:50","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"-4.14%","time":"02:55","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"-4.14%","time":"03:00","volumn":"162.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"-4.14%","time":"03:05","volumn":"499.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"-4.59%","time":"03:10","volumn":"266.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"-4.84%","time":"03:15","volumn":"377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.44","rise":"-4.79%","time":"03:20","volumn":"86.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"-4.69%","time":"03:25","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"-4.69%","time":"03:30","volumn":"328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"-4.69%","time":"03:35","volumn":"135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.44","rise":"-4.79%","time":"03:40","volumn":"385.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.42","rise":"-4.94%","time":"03:45","volumn":"424.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"-4.64%","time":"03:50","volumn":"581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"-4.64%","time":"03:55","volumn":"499.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.37","rise":"-5.45%","time":"04:00","volumn":"7378.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"14.54\u4ebf","maxPrice":"9.52","minPrice":"9.08","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["10.17","9.92","9.68","9.43","9.18"]},"cyrate":{"o":["5.06%","2.51%","-0.05%","-2.61%","-5.17%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.68","rise":"0","time":"03\/20","volumn":"9715.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.66","rise":"-0.21%","time":"03\/21","volumn":"1.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.49","rise":"-1.96%","time":"03\/22","volumn":"5261.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.34","rise":"-3.51%","time":"03\/25","volumn":"5893.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.18","rise":"-5.17%","time":"03\/26","volumn":"6771.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"9.40","rise":"-2.89%","time":"03\/27","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"9.97","rise":"3.00%","time":"03\/28","volumn":"1.70\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.71","rise":"0.31%","time":"04\/01","volumn":"2.39\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.71","rise":"0.31%","time":"04\/02","volumn":"1.45\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"10.06","rise":"3.93%","time":"04\/03","volumn":"2.25\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"9.83","rise":"1.55%","time":"04\/04","volumn":"1.72\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.17","rise":"5.06%","time":"04\/05","volumn":"2.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"10.05","rise":"3.82%","time":"04\/08","volumn":"2.77\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"10.08","rise":"4.13%","time":"04\/09","volumn":"1.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.74","rise":"0.62%","time":"04\/10","volumn":"2.62\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.90","rise":"2.27%","time":"04\/11","volumn":"1.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"1.96%","time":"04\/12","volumn":"1.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.54","rise":"-1.45%","time":"04\/15","volumn":"2.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.53","rise":"-1.55%","time":"04\/16","volumn":"2.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.37","rise":"-3.20%","time":"04\/17","volumn":"2.24\u4e07"}],"points":"20"},"open":"9.39","priceChangeRatio":"-2.88%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Integral Ad Science","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["9.51","9.41","9.30","9.20","9.10"]},"cyrate":{"o":["1.49%","0.40%","-0.69%","-1.79%","-2.88%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.21%","time":"21:31","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.21%","time":"21:32","volumn":"112.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.43%","time":"21:33","volumn":"162.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.64%","time":"21:34","volumn":"167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.42","rise":"0.53%","time":"21:35","volumn":"199.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.42","rise":"0.53%","time":"21:36","volumn":"256.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.11%","time":"21:37","volumn":"283.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.37","rise":"0.00%","time":"21:38","volumn":"324.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.21%","time":"21:39","volumn":"380.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.36","rise":"-0.16%","time":"21:40","volumn":"392.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.34","rise":"-0.32%","time":"21:41","volumn":"423.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.34","rise":"-0.32%","time":"21:42","volumn":"432.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.29","rise":"-0.91%","time":"21:43","volumn":"498.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.29","rise":"-0.85%","time":"21:44","volumn":"519.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.28","rise":"-0.96%","time":"21:45","volumn":"575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.34","rise":"-0.32%","time":"21:46","volumn":"629.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.32","rise":"-0.53%","time":"21:47","volumn":"667.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.31","rise":"-0.59%","time":"21:48","volumn":"687.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.32","rise":"-0.53%","time":"21:49","volumn":"751.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.35","rise":"-0.21%","time":"21:50","volumn":"765.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.36","rise":"-0.11%","time":"21:51","volumn":"787.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.36","rise":"-0.11%","time":"21:52","volumn":"789.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.37","rise":"0.00%","time":"21:53","volumn":"814.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.11%","time":"21:54","volumn":"818.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.11%","time":"21:55","volumn":"844.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.32%","time":"21:56","volumn":"868.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.32%","time":"21:57","volumn":"869.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.43%","time":"21:58","volumn":"871.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.43%","time":"21:59","volumn":"871.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.64%","time":"22:00","volumn":"880.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.64%","time":"22:01","volumn":"885.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.64%","time":"22:02","volumn":"895.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.42","rise":"0.53%","time":"22:03","volumn":"915.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.21%","time":"22:04","volumn":"1016.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.37%","time":"22:05","volumn":"1021.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.42","rise":"0.53%","time":"22:06","volumn":"1039.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.44","rise":"0.69%","time":"22:07","volumn":"1049.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.64%","time":"22:08","volumn":"1050.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.64%","time":"22:09","volumn":"1050.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.44","rise":"0.75%","time":"22:10","volumn":"1055.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.99%","time":"22:11","volumn":"1107.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:12","volumn":"1136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:13","volumn":"1136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.07%","time":"22:14","volumn":"1143.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.07%","time":"22:15","volumn":"1145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"22:16","volumn":"1159.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.28%","time":"22:17","volumn":"1176.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"22:18","volumn":"1191.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"1.49%","time":"22:19","volumn":"1202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"22:20","volumn":"1295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.28%","time":"22:21","volumn":"1310.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.28%","time":"22:22","volumn":"1312.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.28%","time":"22:23","volumn":"1314.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"22:24","volumn":"1363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.07%","time":"22:25","volumn":"1406.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:26","volumn":"1417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:27","volumn":"1418.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.09%","time":"22:28","volumn":"1435.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"22:29","volumn":"1438.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"22:30","volumn":"1438.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"22:31","volumn":"1472.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"22:32","volumn":"1482.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"22:33","volumn":"1491.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"22:34","volumn":"1496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"22:35","volumn":"1516.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"22:36","volumn":"1574.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"22:37","volumn":"1614.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"22:38","volumn":"1620.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"22:39","volumn":"1620.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"22:40","volumn":"1622.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"22:41","volumn":"1629.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"22:42","volumn":"1709.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"22:43","volumn":"1767.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"22:44","volumn":"1843.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"1.44%","time":"22:45","volumn":"1871.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.51","rise":"1.44%","time":"22:46","volumn":"1884.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.07%","time":"22:47","volumn":"2002.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"22:48","volumn":"2014.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"22:49","volumn":"2027.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"1.01%","time":"22:50","volumn":"2077.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"1.01%","time":"22:51","volumn":"2137.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:52","volumn":"2151.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:53","volumn":"2174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:54","volumn":"2189.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"1.01%","time":"22:55","volumn":"2206.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"1.01%","time":"22:56","volumn":"2218.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.46","rise":"0.96%","time":"22:57","volumn":"2234.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"22:58","volumn":"2307.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.07%","time":"22:59","volumn":"2326.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"23:00","volumn":"2343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"23:01","volumn":"2391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"23:02","volumn":"2409.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.28%","time":"23:03","volumn":"2528.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"23:04","volumn":"2530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"23:05","volumn":"2575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.07%","time":"23:06","volumn":"2651.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.47","rise":"1.12%","time":"23:07","volumn":"2657.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.28%","time":"23:08","volumn":"2701.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.50","rise":"1.39%","time":"23:09","volumn":"2745.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"23:10","volumn":"2756.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"23:11","volumn":"2769.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"23:12","volumn":"2776.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"23:13","volumn":"2846.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"23:14","volumn":"2848.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"23:15","volumn":"2856.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"23:16","volumn":"2868.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"23:17","volumn":"2887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"23:18","volumn":"2896.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"23:19","volumn":"2916.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"23:20","volumn":"2932.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.23%","time":"23:21","volumn":"2942.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"23:22","volumn":"3023.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.49","rise":"1.33%","time":"23:23","volumn":"3035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.48","rise":"1.17%","time":"23:24","volumn":"3133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"0.85%","time":"23:25","volumn":"3224.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"0.85%","time":"23:26","volumn":"3250.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.44","rise":"0.69%","time":"23:27","volumn":"3289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.44","rise":"0.69%","time":"23:28","volumn":"3304.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.64%","time":"23:29","volumn":"3312.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.43","rise":"0.59%","time":"23:30","volumn":"3353.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.43%","time":"23:31","volumn":"3385.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.48%","time":"23:32","volumn":"3395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.43%","time":"23:33","volumn":"3411.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.48%","time":"23:34","volumn":"3434.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.32%","time":"23:35","volumn":"3463.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.37%","time":"23:36","volumn":"3474.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.37%","time":"23:37","volumn":"3483.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.41","rise":"0.43%","time":"23:38","volumn":"3535.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.37%","time":"23:39","volumn":"3571.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.40","rise":"0.32%","time":"23:40","volumn":"3575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.27%","time":"23:41","volumn":"3615.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.24%","time":"23:42","volumn":"3619.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.21%","time":"23:43","volumn":"3621.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.27%","time":"23:44","volumn":"3650.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.27%","time":"23:45","volumn":"3666.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.11%","time":"23:46","volumn":"3713.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.16%","time":"23:47","volumn":"3719.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.16%","time":"23:48","volumn":"3734.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.11%","time":"23:49","volumn":"3737.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.37","rise":"-0.05%","time":"23:50","volumn":"3916.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.36","rise":"-0.11%","time":"23:51","volumn":"3926.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.36","rise":"-0.11%","time":"23:52","volumn":"3936.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.36","rise":"-0.11%","time":"23:53","volumn":"3953.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.36","rise":"-0.11%","time":"23:54","volumn":"4115.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.37","rise":"0.00%","time":"23:55","volumn":"4195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.38","rise":"0.05%","time":"23:56","volumn":"4203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.27%","time":"23:57","volumn":"4245.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.39","rise":"0.27%","time":"23:58","volumn":"4250.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.37","rise":"0.00%","time":"23:59","volumn":"4342.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"-0.05%","time":"00:00","volumn":"4346.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.36","rise":"-0.11%","time":"00:01","volumn":"4352.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"-0.05%","time":"00:02","volumn":"4360.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.38","rise":"0.05%","time":"00:03","volumn":"4410.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.38","rise":"0.05%","time":"00:04","volumn":"4414.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.38","rise":"0.05%","time":"00:05","volumn":"4426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"0.00%","time":"00:06","volumn":"4443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.21%","time":"00:07","volumn":"4520.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.34","rise":"-0.32%","time":"00:08","volumn":"4625.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.34","rise":"-0.32%","time":"00:09","volumn":"4632.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.21%","time":"00:10","volumn":"4685.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"-0.00%","time":"00:11","volumn":"4717.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"0.00%","time":"00:12","volumn":"4745.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"-0.05%","time":"00:13","volumn":"4756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"-0.05%","time":"00:14","volumn":"4767.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.21%","time":"00:15","volumn":"4813.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:16","volumn":"4844.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:17","volumn":"4851.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:18","volumn":"4858.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:19","volumn":"4860.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:20","volumn":"4873.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:21","volumn":"4876.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"-0.05%","time":"00:22","volumn":"4948.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.36","rise":"-0.09%","time":"00:23","volumn":"4963.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.37","rise":"0.00%","time":"00:24","volumn":"4971.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.21%","time":"00:25","volumn":"5083.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.21%","time":"00:26","volumn":"5087.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:27","volumn":"5089.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:28","volumn":"5098.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:29","volumn":"5106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:30","volumn":"5110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.34","rise":"-0.32%","time":"00:31","volumn":"5117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.35","rise":"-0.27%","time":"00:32","volumn":"5124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.34","rise":"-0.32%","time":"00:33","volumn":"5149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.32","rise":"-0.53%","time":"00:34","volumn":"5245.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.31","rise":"-0.64%","time":"00:35","volumn":"5272.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.30","rise":"-0.69%","time":"00:36","volumn":"5296.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.30","rise":"-0.75%","time":"00:37","volumn":"5305.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.30","rise":"-0.72%","time":"00:38","volumn":"5319.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.31","rise":"-0.59%","time":"00:39","volumn":"5387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.31","rise":"-0.59%","time":"00:40","volumn":"5387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.31","rise":"-0.59%","time":"00:41","volumn":"5403.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.31","rise":"-0.59%","time":"00:42","volumn":"5406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.29","rise":"-0.91%","time":"00:43","volumn":"5576.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.29","rise":"-0.91%","time":"00:44","volumn":"5581.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.29","rise":"-0.91%","time":"00:45","volumn":"5587.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-0.96%","time":"00:46","volumn":"5658.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.27","rise":"-1.12%","time":"00:47","volumn":"5729.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.27","rise":"-1.12%","time":"00:48","volumn":"5855.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.17%","time":"00:49","volumn":"5865.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.15%","time":"00:50","volumn":"5905.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.15%","time":"00:51","volumn":"5906.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.15%","time":"00:52","volumn":"5908.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.17%","time":"00:53","volumn":"5918.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.27","rise":"-1.12%","time":"00:54","volumn":"5921.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.27","rise":"-1.12%","time":"00:55","volumn":"5923.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-1.01%","time":"00:56","volumn":"5967.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-1.01%","time":"00:57","volumn":"5972.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-1.01%","time":"00:58","volumn":"5977.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-0.96%","time":"00:59","volumn":"6007.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.29","rise":"-0.91%","time":"01:00","volumn":"6071.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.29","rise":"-0.91%","time":"01:01","volumn":"6071.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-0.96%","time":"01:02","volumn":"6075.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-0.96%","time":"01:03","volumn":"6081.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.29","rise":"-0.85%","time":"01:04","volumn":"6132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.28","rise":"-0.96%","time":"01:05","volumn":"6250.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.27","rise":"-1.07%","time":"01:06","volumn":"6316.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.17%","time":"01:07","volumn":"6318.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.17%","time":"01:08","volumn":"6319.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.15%","time":"01:09","volumn":"6322.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.26","rise":"-1.15%","time":"01:10","volumn":"6324.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.27","rise":"-1.12%","time":"01:11","volumn":"6333.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.25","rise":"-1.28%","time":"01:12","volumn":"6464.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.33%","time":"01:13","volumn":"6478.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.33%","time":"01:14","volumn":"6481.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.33%","time":"01:15","volumn":"6481.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.33%","time":"01:16","volumn":"6483.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.33%","time":"01:17","volumn":"6491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.44%","time":"01:18","volumn":"6538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.44%","time":"01:19","volumn":"6548.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.49%","time":"01:20","volumn":"6646.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.49%","time":"01:21","volumn":"6649.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.44%","time":"01:22","volumn":"6650.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.44%","time":"01:23","volumn":"6655.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.44%","time":"01:24","volumn":"6655.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.71%","time":"01:25","volumn":"6718.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.71%","time":"01:26","volumn":"6722.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:27","volumn":"6729.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:28","volumn":"6736.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.22","rise":"-1.60%","time":"01:29","volumn":"6812.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.25","rise":"-1.28%","time":"01:30","volumn":"6893.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.25","rise":"-1.28%","time":"01:31","volumn":"6898.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.39%","time":"01:32","volumn":"6917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.49%","time":"01:33","volumn":"6948.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.22","rise":"-1.55%","time":"01:34","volumn":"6975.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.22","rise":"-1.55%","time":"01:35","volumn":"7029.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.22","rise":"-1.60%","time":"01:36","volumn":"7039.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:37","volumn":"7055.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"01:38","volumn":"7109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:39","volumn":"7184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:40","volumn":"7188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:41","volumn":"7193.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:42","volumn":"7212.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:43","volumn":"7212.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.22","rise":"-1.60%","time":"01:44","volumn":"7246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.22","rise":"-1.55%","time":"01:45","volumn":"7252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.49%","time":"01:46","volumn":"7304.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.39%","time":"01:47","volumn":"7313.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.39%","time":"01:48","volumn":"7318.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.39%","time":"01:49","volumn":"7335.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.23","rise":"-1.44%","time":"01:50","volumn":"7341.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.39%","time":"01:51","volumn":"7361.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.24","rise":"-1.39%","time":"01:52","volumn":"7370.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:53","volumn":"7471.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:54","volumn":"7476.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.65%","time":"01:55","volumn":"7480.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.71%","time":"01:56","volumn":"7495.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"01:57","volumn":"7522.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.81%","time":"01:58","volumn":"7542.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"01:59","volumn":"7559.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"02:00","volumn":"7572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"02:01","volumn":"7580.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"02:02","volumn":"7583.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"02:03","volumn":"7589.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.81%","time":"02:04","volumn":"7600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"02:05","volumn":"7612.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.92%","time":"02:06","volumn":"7716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:07","volumn":"7730.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:08","volumn":"7743.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:09","volumn":"7751.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:10","volumn":"7759.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:11","volumn":"7769.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:12","volumn":"7788.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:13","volumn":"7806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.92%","time":"02:14","volumn":"8015.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:15","volumn":"8023.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:16","volumn":"8025.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:17","volumn":"8027.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.92%","time":"02:18","volumn":"8042.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:19","volumn":"8046.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.81%","time":"02:20","volumn":"8054.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:21","volumn":"8170.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:22","volumn":"8300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:23","volumn":"8303.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:24","volumn":"8304.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:25","volumn":"8307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"02:26","volumn":"8309.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.81%","time":"02:27","volumn":"8400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.71%","time":"02:28","volumn":"8408.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:29","volumn":"8557.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.97%","time":"02:30","volumn":"8570.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:31","volumn":"8595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:32","volumn":"8706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"02:33","volumn":"8728.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"02:34","volumn":"8732.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"02:35","volumn":"8779.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"02:36","volumn":"8802.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"02:37","volumn":"8813.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.29%","time":"02:38","volumn":"8846.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"02:39","volumn":"8861.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"02:40","volumn":"8872.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"02:41","volumn":"8891.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"02:42","volumn":"9013.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.92%","time":"02:43","volumn":"9097.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.92%","time":"02:44","volumn":"9102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.81%","time":"02:45","volumn":"9118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:46","volumn":"9277.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"02:47","volumn":"9292.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"02:48","volumn":"9322.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:49","volumn":"9392.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.97%","time":"02:50","volumn":"9441.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:51","volumn":"9472.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:52","volumn":"9495.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:53","volumn":"9504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:54","volumn":"9522.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"02:55","volumn":"9530.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"02:56","volumn":"9547.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.03%","time":"02:57","volumn":"9573.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.92%","time":"02:58","volumn":"9673.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.81%","time":"02:59","volumn":"9741.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.97%","time":"03:00","volumn":"9837.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"03:01","volumn":"9870.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.87%","time":"03:02","volumn":"9879.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.21","rise":"-1.76%","time":"03:03","volumn":"9929.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.92%","time":"03:04","volumn":"1.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.97%","time":"03:05","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:06","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:07","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:08","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:09","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:10","volumn":"1.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.29%","time":"03:11","volumn":"1.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:12","volumn":"1.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:13","volumn":"1.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:14","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:15","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:16","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:17","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:18","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:19","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:20","volumn":"1.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:21","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:22","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"03:23","volumn":"1.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"03:24","volumn":"1.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.29%","time":"03:25","volumn":"1.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"03:26","volumn":"1.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:27","volumn":"1.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:28","volumn":"1.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:29","volumn":"1.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:30","volumn":"1.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.97%","time":"03:31","volumn":"1.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.19","rise":"-1.95%","time":"03:32","volumn":"1.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.20","rise":"-1.87%","time":"03:33","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:34","volumn":"1.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:35","volumn":"1.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:36","volumn":"1.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:37","volumn":"1.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:38","volumn":"1.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:39","volumn":"1.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"03:40","volumn":"1.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"03:41","volumn":"1.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"03:42","volumn":"1.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"03:43","volumn":"1.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"03:44","volumn":"1.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.24%","time":"03:45","volumn":"1.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.17","rise":"-2.13%","time":"03:46","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:47","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.16","rise":"-2.19%","time":"03:48","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.29%","time":"03:49","volumn":"1.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.18","rise":"-2.08%","time":"03:50","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.29%","time":"03:51","volumn":"1.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"03:52","volumn":"1.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"03:53","volumn":"1.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.15","rise":"-2.35%","time":"03:54","volumn":"1.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.14","rise":"-2.45%","time":"03:55","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.12","rise":"-2.67%","time":"03:56","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.12","rise":"-2.67%","time":"03:57","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.12","rise":"-2.61%","time":"03:58","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.11","rise":"-2.77%","time":"03:59","volumn":"1.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.10","rise":"-2.88%","time":"04:00","volumn":"1.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Integral Ad Science[IAS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_IAS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/IAS.html?from=360search","volume":"179.68\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["20.85","17.93","15.02","12.10","9.18"]},"cyrate":{"o":["31.05%","12.71%","-5.63%","-23.96%","-42.30%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"15.91","rise":"0","time":"05\/04","volumn":"8460.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"16.60","rise":"4.34%","time":"05\/05","volumn":"1.52\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"16.96","rise":"6.60%","time":"05\/08","volumn":"5657.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"17.32","rise":"8.86%","time":"05\/09","volumn":"5757.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"15.18","rise":"-4.59%","time":"05\/10","volumn":"5.17\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"15.89","rise":"-0.13%","time":"05\/11","volumn":"2.24\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"15.65","rise":"-1.63%","time":"05\/12","volumn":"1.04\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"15.58","rise":"-2.07%","time":"05\/15","volumn":"1.38\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"15.94","rise":"0.19%","time":"05\/16","volumn":"1.47\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"16.20","rise":"1.82%","time":"05\/17","volumn":"1.39\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"16.92","rise":"6.35%","time":"05\/18","volumn":"1.62\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"16.95","rise":"6.54%","time":"05\/19","volumn":"8271.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"17.64","rise":"10.87%","time":"05\/22","volumn":"1.21\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"17.45","rise":"9.68%","time":"05\/23","volumn":"1.07\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"18.06","rise":"13.51%","time":"05\/24","volumn":"1.59\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"17.78","rise":"11.75%","time":"05\/25","volumn":"7930.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"18.29","rise":"14.96%","time":"05\/26","volumn":"6506.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"18.75","rise":"17.85%","time":"05\/30","volumn":"5466.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"18.91","rise":"18.86%","time":"05\/31","volumn":"2.15\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"19.35","rise":"21.62%","time":"06\/01","volumn":"8525.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.83","rise":"18.35%","time":"06\/02","volumn":"9977.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"19.07","rise":"19.86%","time":"06\/05","volumn":"9029.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"19.19","rise":"20.62%","time":"06\/06","volumn":"8383.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"18.16","rise":"14.14%","time":"06\/07","volumn":"9272.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"18.78","rise":"18.04%","time":"06\/08","volumn":"8999.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"18.91","rise":"18.86%","time":"06\/09","volumn":"7623.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"18.99","rise":"19.36%","time":"06\/12","volumn":"7218.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"19.45","rise":"22.25%","time":"06\/13","volumn":"8751.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"19.25","rise":"20.99%","time":"06\/14","volumn":"7110.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"19.17","rise":"20.49%","time":"06\/15","volumn":"6249.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.64","rise":"10.87%","time":"06\/16","volumn":"2.50\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"17.95","rise":"12.82%","time":"06\/20","volumn":"1.51\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"17.53","rise":"10.18%","time":"06\/21","volumn":"9145.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"17.77","rise":"11.69%","time":"06\/22","volumn":"8682.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"18.16","rise":"14.14%","time":"06\/23","volumn":"2.68\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"17.51","rise":"10.06%","time":"06\/26","volumn":"6545.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"18.14","rise":"14.02%","time":"06\/27","volumn":"6274.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"18.15","rise":"14.08%","time":"06\/28","volumn":"7319.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"18.33","rise":"15.21%","time":"06\/29","volumn":"1.18\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"17.98","rise":"13.01%","time":"06\/30","volumn":"8839.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"17.84","rise":"12.13%","time":"07\/03","volumn":"4585.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"17.67","rise":"11.06%","time":"07\/05","volumn":"8150.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"17.12","rise":"7.61%","time":"07\/06","volumn":"5562.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"16.94","rise":"6.47%","time":"07\/07","volumn":"1.04\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"17.47","rise":"9.81%","time":"07\/10","volumn":"9094.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"18.08","rise":"13.64%","time":"07\/11","volumn":"6081.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.29","rise":"21.24%","time":"07\/12","volumn":"8688.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"19.45","rise":"22.25%","time":"07\/13","volumn":"6765.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"18.92","rise":"18.92%","time":"07\/14","volumn":"6847.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"19.83","rise":"24.64%","time":"07\/17","volumn":"8811.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.88","rise":"24.95%","time":"07\/18","volumn":"7335.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.80","rise":"24.45%","time":"07\/19","volumn":"7042.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.14","rise":"26.59%","time":"07\/20","volumn":"1.03\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.32","rise":"27.72%","time":"07\/21","volumn":"9292.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.89","rise":"25.02%","time":"07\/24","volumn":"4826.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"19.66","rise":"23.57%","time":"07\/25","volumn":"5618.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"19.70","rise":"23.82%","time":"07\/26","volumn":"4393.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"19.37","rise":"21.75%","time":"07\/27","volumn":"8460.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"20.32","rise":"27.72%","time":"07\/28","volumn":"5216.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"20.85","rise":"31.05%","time":"07\/31","volumn":"9765.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"19.54","rise":"22.82%","time":"08\/01","volumn":"1.49\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"18.81","rise":"18.23%","time":"08\/02","volumn":"2.37\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"18.83","rise":"18.35%","time":"08\/03","volumn":"9882.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.17","rise":"-4.65%","time":"08\/04","volumn":"3.51\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"14.76","rise":"-7.23%","time":"08\/07","volumn":"2.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"15.22","rise":"-4.34%","time":"08\/08","volumn":"2.10\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"14.62","rise":"-8.11%","time":"08\/09","volumn":"8100.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"14.03","rise":"-11.82%","time":"08\/10","volumn":"1.06\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"13.96","rise":"-12.26%","time":"08\/11","volumn":"7587.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"14.10","rise":"-11.38%","time":"08\/14","volumn":"8345.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"13.59","rise":"-14.58%","time":"08\/15","volumn":"8452.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.07","rise":"-11.57%","time":"08\/16","volumn":"9898.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"13.86","rise":"-12.88%","time":"08\/17","volumn":"6566.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.03","rise":"-11.82%","time":"08\/18","volumn":"6153.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.10","rise":"-11.38%","time":"08\/21","volumn":"6708.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.10","rise":"-11.38%","time":"08\/22","volumn":"6996.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.28","rise":"-10.25%","time":"08\/23","volumn":"6571.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.85","rise":"-12.95%","time":"08\/24","volumn":"4606.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.78","rise":"-13.39%","time":"08\/25","volumn":"1.06\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.65","rise":"-14.20%","time":"08\/28","volumn":"5548.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"13.94","rise":"-12.38%","time":"08\/29","volumn":"8107.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.97","rise":"-12.19%","time":"08\/30","volumn":"6385.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.27","rise":"-10.31%","time":"08\/31","volumn":"1.02\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.31","rise":"-10.06%","time":"09\/01","volumn":"8084.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"13.67","rise":"-14.08%","time":"09\/05","volumn":"8426.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"13.42","rise":"-15.65%","time":"09\/06","volumn":"6270.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.42","rise":"-15.65%","time":"09\/07","volumn":"5475.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.14","rise":"-17.41%","time":"09\/08","volumn":"4790.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.27","rise":"-16.59%","time":"09\/11","volumn":"5341.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.86","rise":"-19.17%","time":"09\/12","volumn":"7513.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.55","rise":"-21.12%","time":"09\/13","volumn":"1.26\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.60","rise":"-20.80%","time":"09\/14","volumn":"1.25\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.49","rise":"-21.50%","time":"09\/15","volumn":"2.44\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"12.25","rise":"-23.00%","time":"09\/18","volumn":"1.17\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.38","rise":"-22.19%","time":"09\/19","volumn":"1.06\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.08","rise":"-24.07%","time":"09\/20","volumn":"5494.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.57","rise":"-27.28%","time":"09\/21","volumn":"4132.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.76","rise":"-26.08%","time":"09\/22","volumn":"4882.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.83","rise":"-25.64%","time":"09\/25","volumn":"6837.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.65","rise":"-26.78%","time":"09\/26","volumn":"3990.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.78","rise":"-25.96%","time":"09\/27","volumn":"4696.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.91","rise":"-25.14%","time":"09\/28","volumn":"4729.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"11.89","rise":"-25.27%","time":"09\/29","volumn":"5310.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"11.93","rise":"-25.02%","time":"10\/02","volumn":"5301.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.96","rise":"-24.83%","time":"10\/03","volumn":"5680.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"12.13","rise":"-23.76%","time":"10\/04","volumn":"6185.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"12.12","rise":"-23.82%","time":"10\/05","volumn":"6580.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"12.21","rise":"-23.26%","time":"10\/06","volumn":"5066.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"12.26","rise":"-22.94%","time":"10\/09","volumn":"5677.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.45","rise":"-21.75%","time":"10\/10","volumn":"6910.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.28","rise":"-22.82%","time":"10\/11","volumn":"4752.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.88","rise":"-25.33%","time":"10\/12","volumn":"5251.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.67","rise":"-26.65%","time":"10\/13","volumn":"4479.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.99","rise":"-24.64%","time":"10\/16","volumn":"1.08\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"12.16","rise":"-23.57%","time":"10\/17","volumn":"8803.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.85","rise":"-25.52%","time":"10\/18","volumn":"1.09\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.83","rise":"-25.64%","time":"10\/19","volumn":"5010.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.77","rise":"-26.02%","time":"10\/20","volumn":"5623.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.88","rise":"-25.33%","time":"10\/23","volumn":"6294.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.17","rise":"-23.51%","time":"10\/24","volumn":"6644.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"11.39","rise":"-28.41%","time":"10\/25","volumn":"9807.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.33","rise":"-28.79%","time":"10\/26","volumn":"8817.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.14","rise":"-29.98%","time":"10\/27","volumn":"9310.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"11.24","rise":"-29.35%","time":"10\/30","volumn":"8182.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"11.48","rise":"-27.84%","time":"10\/31","volumn":"9386.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"11.36","rise":"-28.60%","time":"11\/01","volumn":"8567.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"11.86","rise":"-25.46%","time":"11\/02","volumn":"1.35\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"13.72","rise":"-13.76%","time":"11\/03","volumn":"2.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"13.86","rise":"-12.88%","time":"11\/06","volumn":"1.38\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"13.63","rise":"-14.33%","time":"11\/07","volumn":"7814.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"13.76","rise":"-13.51%","time":"11\/08","volumn":"6430.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.54","rise":"-14.90%","time":"11\/09","volumn":"7298.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.66","rise":"-14.14%","time":"11\/10","volumn":"4929.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.50","rise":"-15.15%","time":"11\/13","volumn":"7807.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.93","rise":"-12.45%","time":"11\/14","volumn":"7888.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.87","rise":"-12.82%","time":"11\/15","volumn":"6196.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"13.71","rise":"-13.83%","time":"11\/16","volumn":"4621.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"14.05","rise":"-11.69%","time":"11\/17","volumn":"9020.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"14.37","rise":"-9.68%","time":"11\/20","volumn":"5392.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"14.05","rise":"-11.69%","time":"11\/21","volumn":"4120.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"14.20","rise":"-10.75%","time":"11\/22","volumn":"4238.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"14.30","rise":"-10.12%","time":"11\/24","volumn":"997.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"14.42","rise":"-9.37%","time":"11\/27","volumn":"5879.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"14.44","rise":"-9.24%","time":"11\/28","volumn":"3565.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"14.61","rise":"-8.17%","time":"11\/29","volumn":"4226.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"14.59","rise":"-8.30%","time":"11\/30","volumn":"5628.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"14.63","rise":"-8.05%","time":"12\/01","volumn":"4661.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.97","rise":"-5.91%","time":"12\/04","volumn":"8841.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.02","rise":"-11.88%","time":"12\/05","volumn":"6.10\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"13.91","rise":"-12.57%","time":"12\/06","volumn":"1.41\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.91","rise":"-12.57%","time":"12\/07","volumn":"1.84\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.03","rise":"-11.82%","time":"12\/08","volumn":"1.17\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.26","rise":"-10.37%","time":"12\/11","volumn":"2.05\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"14.33","rise":"-9.93%","time":"12\/12","volumn":"8764.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.70","rise":"-7.61%","time":"12\/13","volumn":"1.20\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.14","rise":"-4.84%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.93","rise":"-6.16%","time":"12\/15","volumn":"1.22\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.00","rise":"-5.72%","time":"12\/18","volumn":"8197.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.31","rise":"-3.77%","time":"12\/19","volumn":"1.05\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.02","rise":"-5.59%","time":"12\/20","volumn":"1.51\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"14.98","rise":"-5.85%","time":"12\/21","volumn":"9910.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"14.72","rise":"-7.48%","time":"12\/22","volumn":"1.35\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"14.68","rise":"-7.73%","time":"12\/26","volumn":"4456.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.83","rise":"-6.79%","time":"12\/27","volumn":"6140.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.74","rise":"-7.35%","time":"12\/28","volumn":"4101.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.39","rise":"-9.55%","time":"12\/29","volumn":"6168.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.82","rise":"-6.85%","time":"01\/02","volumn":"4.86\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.32","rise":"-9.99%","time":"01\/03","volumn":"1.13\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.30","rise":"-10.12%","time":"01\/04","volumn":"6135.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.17","rise":"-10.94%","time":"01\/05","volumn":"1.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.69","rise":"-7.67%","time":"01\/08","volumn":"1.17\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.52","rise":"-8.74%","time":"01\/09","volumn":"7332.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.35","rise":"-9.81%","time":"01\/10","volumn":"9051.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.85","rise":"-6.66%","time":"01\/11","volumn":"1.24\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.75","rise":"-7.29%","time":"01\/12","volumn":"5205.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.56","rise":"-8.49%","time":"01\/16","volumn":"1.20\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"14.52","rise":"-8.74%","time":"01\/17","volumn":"1.12\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.14","rise":"-4.84%","time":"01\/18","volumn":"1.29\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-4.46%","time":"01\/19","volumn":"9076.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.51","rise":"-2.51%","time":"01\/22","volumn":"1.11\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.48","rise":"-2.70%","time":"01\/23","volumn":"6292.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.33","rise":"-3.65%","time":"01\/24","volumn":"6470.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.43","rise":"-3.02%","time":"01\/25","volumn":"4898.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.15","rise":"-4.78%","time":"01\/26","volumn":"3017.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.25","rise":"-4.15%","time":"01\/29","volumn":"6498.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.95","rise":"-6.03%","time":"01\/30","volumn":"6463.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.55","rise":"-8.55%","time":"01\/31","volumn":"4389.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.00","rise":"-5.72%","time":"02\/01","volumn":"6182.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.51","rise":"-2.51%","time":"02\/02","volumn":"7681.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.90","rise":"-0.06%","time":"02\/05","volumn":"1.20\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"15.93","rise":"0.13%","time":"02\/06","volumn":"1.17\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.77","rise":"-0.88%","time":"02\/07","volumn":"7585.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.15","rise":"1.51%","time":"02\/08","volumn":"8286.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.13","rise":"1.38%","time":"02\/09","volumn":"7306.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"15.97","rise":"0.38%","time":"02\/12","volumn":"8235.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"15.71","rise":"-1.26%","time":"02\/13","volumn":"6806.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.12","rise":"1.32%","time":"02\/14","volumn":"6746.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.11","rise":"1.26%","time":"02\/15","volumn":"8199.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.18","rise":"1.70%","time":"02\/16","volumn":"1.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.01","rise":"0.63%","time":"02\/20","volumn":"1.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.79","rise":"-0.75%","time":"02\/21","volumn":"6090.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.32","rise":"2.58%","time":"02\/22","volumn":"1.09\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.74","rise":"5.22%","time":"02\/23","volumn":"1.39\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.87","rise":"6.03%","time":"02\/26","volumn":"1.25\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.10","rise":"7.48%","time":"02\/27","volumn":"2.27\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"10.01","rise":"-37.08%","time":"02\/28","volumn":"15.74\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"10.36","rise":"-34.88%","time":"02\/29","volumn":"7.30\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.20","rise":"-35.89%","time":"03\/01","volumn":"3.92\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.23","rise":"-35.70%","time":"03\/04","volumn":"2.40\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"9.80","rise":"-38.40%","time":"03\/05","volumn":"2.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.29","rise":"-41.61%","time":"03\/06","volumn":"2.60\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"9.63","rise":"-39.47%","time":"03\/07","volumn":"4.32\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"9.55","rise":"-39.97%","time":"03\/08","volumn":"1.58\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.67","rise":"-39.22%","time":"03\/11","volumn":"2.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"9.72","rise":"-38.91%","time":"03\/12","volumn":"1.10\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.79","rise":"-38.47%","time":"03\/13","volumn":"1.36\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.60","rise":"-39.66%","time":"03\/14","volumn":"1.41\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"9.37","rise":"-41.11%","time":"03\/15","volumn":"3.84\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.58","rise":"-39.79%","time":"03\/18","volumn":"1.65\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"9.53","rise":"-40.10%","time":"03\/19","volumn":"1.01\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.68","rise":"-39.16%","time":"03\/20","volumn":"9715.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.66","rise":"-39.28%","time":"03\/21","volumn":"1.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.49","rise":"-40.35%","time":"03\/22","volumn":"5261.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.34","rise":"-41.29%","time":"03\/25","volumn":"5893.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.18","rise":"-42.30%","time":"03\/26","volumn":"6771.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"9.40","rise":"-40.92%","time":"03\/27","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"9.97","rise":"-37.34%","time":"03\/28","volumn":"1.70\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.71","rise":"-38.97%","time":"04\/01","volumn":"2.39\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.71","rise":"-38.97%","time":"04\/02","volumn":"1.45\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"10.06","rise":"-36.77%","time":"04\/03","volumn":"2.25\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"9.83","rise":"-38.21%","time":"04\/04","volumn":"1.72\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"10.17","rise":"-36.08%","time":"04\/05","volumn":"2.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"10.05","rise":"-36.83%","time":"04\/08","volumn":"2.77\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"10.08","rise":"-36.64%","time":"04\/09","volumn":"1.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.74","rise":"-38.78%","time":"04\/10","volumn":"2.62\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.90","rise":"-37.77%","time":"04\/11","volumn":"1.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.87","rise":"-37.96%","time":"04\/12","volumn":"1.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.54","rise":"-40.04%","time":"04\/15","volumn":"2.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.53","rise":"-40.10%","time":"04\/16","volumn":"2.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.37","rise":"-41.11%","time":"04\/17","volumn":"2.24\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈