key_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 key官网 larkkey摄像头 java list转map key设置 jump 钥匙英语怎么读 key什么意思 key的音标 key可数吗 key是谁 key in

key_360翻译

英[kiː]

播放失败

n.钥匙;钥匙；扳手;调;声调;基调；调子;基本色调;（文学、美术或音乐的）诠释文本，解释文本;检索表（特征区别表，用于鉴定动植物）;关键一着;电键；电钥;（发送代码的）按键;（有助粘附的）粗糙表面;（固定铁轨的）楔，销子，栓;（紧接缝或劈开木、石用的）楔子，楔形物;罚球区;

adj.最重要的；关键的

vt.用键盘输入;调试；调节;给…配钥匙;用钥匙刮漆破坏（汽车）；用钥匙刮划（汽车）的表漆;（在设计版式上）用符号表为（插图等）定位;（为便于确定对广告的反应程度而）把区分标号加在（广告）上;为…装拱顶石;（为便于粘附）将…弄糙;（通过做某事）使获得成功;

例句：

The key was fractionally warped.

钥匙略微有点弯曲了。

360翻译

Keycorp[KEY]美股_九方智投

13.58 0.22 (1.65%)

2024-06-18 04:00:42 (北京时间)

{"amount":"1.96\u4ebf","changeAmount":"0.22","close":"13.36","currentPrice":"13.58","currenttime":"2024-06-18 04:00:42","e":{"@attributes":{"datetime":"2024-06-18 04:00:42","e1":"13.58","e2":"0.22","e3":"(1.65%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/15"]},"cy":{"o":["14.11","13.86","13.61","13.36","13.11"]},"cyrate":{"o":["2.84%","1.03%","-0.78%","-2.60%","-4.41%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"0","time":"02:35","volumn":"615.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.04%","time":"02:40","volumn":"507.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.70","rise":"-0.11%","time":"02:45","volumn":"379.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.70","rise":"-0.11%","time":"02:50","volumn":"412.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.70","rise":"-0.11%","time":"02:55","volumn":"1056.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.69","rise":"-0.18%","time":"03:00","volumn":"178.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.05%","time":"03:05","volumn":"889.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.04%","time":"03:10","volumn":"275.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.04%","time":"03:15","volumn":"298.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.69","rise":"-0.22%","time":"03:20","volumn":"1053.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"0.00%","time":"03:25","volumn":"1158.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.04%","time":"03:30","volumn":"1710.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.07%","time":"03:35","volumn":"1287.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.71","rise":"-0.04%","time":"03:40","volumn":"623.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.70","rise":"-0.15%","time":"03:45","volumn":"1103.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.67","rise":"-0.33%","time":"03:50","volumn":"1507.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.67","rise":"-0.33%","time":"03:55","volumn":"2459.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.67","rise":"-0.33%","time":"04:00","volumn":"4.05\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.37","rise":"-2.52%","time":"21:35","volumn":"3037.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.38","rise":"-2.48%","time":"21:40","volumn":"2280.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.32","rise":"-2.84%","time":"21:45","volumn":"1322.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.29","rise":"-3.06%","time":"21:50","volumn":"1155.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.32","rise":"-2.88%","time":"21:55","volumn":"2378.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.34","rise":"-2.73%","time":"22:00","volumn":"764.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.30","rise":"-3.03%","time":"22:05","volumn":"933.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.35","rise":"-2.66%","time":"22:10","volumn":"754.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.36","rise":"-2.58%","time":"22:15","volumn":"1623.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.38","rise":"-2.41%","time":"22:20","volumn":"1109.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.38","rise":"-2.41%","time":"22:25","volumn":"616.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.37","rise":"-2.52%","time":"22:30","volumn":"848.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.35","rise":"-2.70%","time":"22:35","volumn":"1244.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.31","rise":"-2.92%","time":"22:40","volumn":"1782.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.31","rise":"-2.92%","time":"22:45","volumn":"652.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.31","rise":"-2.92%","time":"22:50","volumn":"1093.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.34","rise":"-2.73%","time":"22:55","volumn":"1263.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.38","rise":"-2.41%","time":"23:00","volumn":"932.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.39","rise":"-2.37%","time":"23:05","volumn":"3036.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.39","rise":"-2.37%","time":"23:10","volumn":"3853.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.37","rise":"-2.55%","time":"23:15","volumn":"1787.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.38","rise":"-2.48%","time":"23:20","volumn":"1152.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.40","rise":"-2.26%","time":"23:25","volumn":"794.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.41","rise":"-2.22%","time":"23:30","volumn":"517.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.43","rise":"-2.08%","time":"23:35","volumn":"872.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.41","rise":"-2.19%","time":"23:40","volumn":"628.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.40","rise":"-2.30%","time":"23:45","volumn":"873.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.41","rise":"-2.22%","time":"23:50","volumn":"546.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.40","rise":"-2.29%","time":"23:55","volumn":"440.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.42","rise":"-2.15%","time":"00:00","volumn":"907.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.37%","time":"00:05","volumn":"465.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.33%","time":"00:10","volumn":"559.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.37%","time":"00:15","volumn":"994.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.37","rise":"-2.52%","time":"00:20","volumn":"405.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.37%","time":"00:25","volumn":"730.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.33%","time":"00:30","volumn":"1505.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.41","rise":"-2.22%","time":"00:35","volumn":"729.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.41","rise":"-2.19%","time":"00:40","volumn":"909.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.44","rise":"-2.04%","time":"00:45","volumn":"809.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.43","rise":"-2.11%","time":"00:50","volumn":"613.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.41","rise":"-2.19%","time":"00:55","volumn":"337.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.40","rise":"-2.26%","time":"01:00","volumn":"237.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.37%","time":"01:05","volumn":"3100.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.33%","time":"01:10","volumn":"717.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.40","rise":"-2.26%","time":"01:15","volumn":"740.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.40","rise":"-2.26%","time":"01:20","volumn":"633.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.38","rise":"-2.48%","time":"01:25","volumn":"716.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.40","rise":"-2.30%","time":"01:30","volumn":"616.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.41","rise":"-2.22%","time":"01:35","volumn":"907.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.38","rise":"-2.41%","time":"01:40","volumn":"619.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.39","rise":"-2.33%","time":"01:45","volumn":"1070.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.40","rise":"-2.30%","time":"01:50","volumn":"518.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.43","rise":"-2.11%","time":"01:55","volumn":"675.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.43","rise":"-2.11%","time":"02:00","volumn":"377.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.44","rise":"-2.01%","time":"02:05","volumn":"3814.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.44","rise":"-2.01%","time":"02:10","volumn":"2348.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.46","rise":"-1.82%","time":"02:15","volumn":"872.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.47","rise":"-1.79%","time":"02:20","volumn":"597.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.46","rise":"-1.86%","time":"02:25","volumn":"814.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.47","rise":"-1.75%","time":"02:30","volumn":"408.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.52","rise":"-1.46%","time":"02:35","volumn":"3375.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.51","rise":"-1.49%","time":"02:40","volumn":"732.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.48","rise":"-1.68%","time":"02:45","volumn":"563.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.47","rise":"-1.75%","time":"02:50","volumn":"472.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.46","rise":"-1.82%","time":"02:55","volumn":"1210.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.47","rise":"-1.79%","time":"03:00","volumn":"427.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.51","rise":"-1.49%","time":"03:05","volumn":"2652.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.50","rise":"-1.57%","time":"03:10","volumn":"851.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.52","rise":"-1.42%","time":"03:15","volumn":"1073.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.52","rise":"-1.41%","time":"03:20","volumn":"1685.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.52","rise":"-1.42%","time":"03:25","volumn":"799.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.54","rise":"-1.28%","time":"03:30","volumn":"3231.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.45","rise":"-1.97%","time":"03:35","volumn":"3.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.46","rise":"-1.86%","time":"03:40","volumn":"5779.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.44","rise":"-2.04%","time":"03:45","volumn":"3115.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.44","rise":"-2.04%","time":"03:50","volumn":"2666.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.43","rise":"-2.11%","time":"03:55","volumn":"8436.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.42","rise":"-2.15%","time":"04:00","volumn":"2.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.89","rise":"1.28%","time":"21:35","volumn":"4086.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.95","rise":"1.71%","time":"21:40","volumn":"3854.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.02","rise":"2.22%","time":"21:45","volumn":"5351.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.95","rise":"1.68%","time":"21:50","volumn":"3333.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.96","rise":"1.75%","time":"21:55","volumn":"2097.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.93","rise":"1.57%","time":"22:00","volumn":"1873.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.90","rise":"1.39%","time":"22:05","volumn":"2697.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.91","rise":"1.42%","time":"22:10","volumn":"1787.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.99","rise":"2.01%","time":"22:15","volumn":"1519.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.96","rise":"1.79%","time":"22:20","volumn":"1117.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.97","rise":"1.86%","time":"22:25","volumn":"922.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.97","rise":"1.90%","time":"22:30","volumn":"863.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.04","rise":"2.34%","time":"22:35","volumn":"1269.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.04","rise":"2.41%","time":"22:40","volumn":"1956.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.98","rise":"1.93%","time":"22:45","volumn":"1609.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.06","rise":"2.55%","time":"22:50","volumn":"1686.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.11","rise":"2.84%","time":"22:55","volumn":"4508.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.10","rise":"2.77%","time":"23:00","volumn":"1379.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.09","rise":"2.70%","time":"23:05","volumn":"1815.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.07","rise":"2.59%","time":"23:10","volumn":"1292.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.06","rise":"2.52%","time":"23:15","volumn":"1577.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.06","rise":"2.51%","time":"23:20","volumn":"1954.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.03","rise":"2.26%","time":"23:25","volumn":"1705.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.03","rise":"2.28%","time":"23:30","volumn":"991.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.03","rise":"2.26%","time":"23:35","volumn":"846.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.99","rise":"2.04%","time":"23:40","volumn":"1386.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.02","rise":"2.19%","time":"23:45","volumn":"854.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.00","rise":"2.05%","time":"23:50","volumn":"1785.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"14.01","rise":"2.11%","time":"23:55","volumn":"1380.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.98","rise":"1.97%","time":"00:00","volumn":"1164.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.99","rise":"2.01%","time":"00:05","volumn":"3593.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.95","rise":"1.71%","time":"00:10","volumn":"3347.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.94","rise":"1.60%","time":"00:15","volumn":"1042.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.94","rise":"1.65%","time":"00:20","volumn":"1049.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.94","rise":"1.60%","time":"00:25","volumn":"1409.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.93","rise":"1.57%","time":"00:30","volumn":"440.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.92","rise":"1.49%","time":"00:35","volumn":"877.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.93","rise":"1.53%","time":"00:40","volumn":"753.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.91","rise":"1.42%","time":"00:45","volumn":"439.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.93","rise":"1.53%","time":"00:50","volumn":"1843.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.91","rise":"1.42%","time":"00:55","volumn":"812.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.94","rise":"1.64%","time":"01:00","volumn":"298.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.95","rise":"1.68%","time":"01:05","volumn":"336.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.91","rise":"1.42%","time":"01:10","volumn":"701.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.92","rise":"1.49%","time":"01:15","volumn":"904.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.93","rise":"1.53%","time":"01:20","volumn":"652.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.93","rise":"1.57%","time":"01:25","volumn":"263.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.94","rise":"1.60%","time":"01:30","volumn":"442.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.94","rise":"1.64%","time":"01:35","volumn":"1286.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.93","rise":"1.53%","time":"01:40","volumn":"763.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.90","rise":"1.35%","time":"01:45","volumn":"566.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.89","rise":"1.31%","time":"01:50","volumn":"489.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.90","rise":"1.39%","time":"01:55","volumn":"465.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.96","rise":"1.75%","time":"02:00","volumn":"1590.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.90","rise":"1.39%","time":"02:05","volumn":"4459.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.93","rise":"1.53%","time":"02:10","volumn":"861.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.88","rise":"1.24%","time":"02:15","volumn":"1243.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.91","rise":"1.46%","time":"02:20","volumn":"3348.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.88","rise":"1.24%","time":"02:25","volumn":"2173.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.84","rise":"0.92%","time":"02:30","volumn":"1288.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.90","rise":"1.39%","time":"02:35","volumn":"2064.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.82","rise":"0.77%","time":"02:40","volumn":"3446.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.79","rise":"0.55%","time":"02:45","volumn":"2908.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.74","rise":"0.18%","time":"02:50","volumn":"1317.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.73","rise":"0.11%","time":"02:55","volumn":"2737.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.76","rise":"0.33%","time":"03:00","volumn":"1590.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.74","rise":"0.22%","time":"03:05","volumn":"1350.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.74","rise":"0.18%","time":"03:10","volumn":"1523.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.72","rise":"0.02%","time":"03:15","volumn":"1162.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.75","rise":"0.26%","time":"03:20","volumn":"3827.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.66","rise":"-0.36%","time":"03:25","volumn":"1796.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.63","rise":"-0.58%","time":"03:30","volumn":"2029.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.64","rise":"-0.51%","time":"03:35","volumn":"1961.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.66","rise":"-0.38%","time":"03:40","volumn":"1851.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.66","rise":"-0.36%","time":"03:45","volumn":"1684.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.68","rise":"-0.29%","time":"03:50","volumn":"2715.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.70","rise":"-0.15%","time":"03:55","volumn":"4413.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.73","rise":"0.11%","time":"04:00","volumn":"2.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.69","rise":"-0.22%","time":"21:35","volumn":"2179.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.62","rise":"-0.66%","time":"21:40","volumn":"1334.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.61","rise":"-0.80%","time":"21:45","volumn":"1173.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.63","rise":"-0.62%","time":"21:50","volumn":"2449.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.63","rise":"-0.63%","time":"21:55","volumn":"1096.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.60","rise":"-0.87%","time":"22:00","volumn":"672.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.61","rise":"-0.77%","time":"22:05","volumn":"2292.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.64","rise":"-0.51%","time":"22:10","volumn":"1112.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.63","rise":"-0.58%","time":"22:15","volumn":"853.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.63","rise":"-0.62%","time":"22:20","volumn":"785.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.61","rise":"-0.80%","time":"22:25","volumn":"2028.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.56","rise":"-1.14%","time":"22:30","volumn":"5101.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.54","rise":"-1.31%","time":"22:35","volumn":"1979.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.56","rise":"-1.12%","time":"22:40","volumn":"1244.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.55","rise":"-1.17%","time":"22:45","volumn":"1255.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.59","rise":"-0.91%","time":"22:50","volumn":"1458.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.62","rise":"-0.69%","time":"22:55","volumn":"790.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.63","rise":"-0.62%","time":"23:00","volumn":"1974.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.60","rise":"-0.87%","time":"23:05","volumn":"2081.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.60","rise":"-0.84%","time":"23:10","volumn":"2441.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.59","rise":"-0.95%","time":"23:15","volumn":"924.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.56","rise":"-1.13%","time":"23:20","volumn":"1437.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.55","rise":"-1.17%","time":"23:25","volumn":"3311.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.57","rise":"-1.06%","time":"23:30","volumn":"1066.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.55","rise":"-1.17%","time":"23:35","volumn":"2789.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.54","rise":"-1.27%","time":"23:40","volumn":"930.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.60","rise":"-0.87%","time":"23:45","volumn":"1225.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.59","rise":"-0.95%","time":"23:50","volumn":"1148.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.56","rise":"-1.13%","time":"23:55","volumn":"1274.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.53","rise":"-1.35%","time":"00:00","volumn":"595.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.49","rise":"-1.64%","time":"00:05","volumn":"750.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.49","rise":"-1.64%","time":"00:10","volumn":"1379.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.51","rise":"-1.53%","time":"00:15","volumn":"1101.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.50","rise":"-1.57%","time":"00:20","volumn":"1236.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.51","rise":"-1.53%","time":"00:25","volumn":"1088.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.50","rise":"-1.57%","time":"00:30","volumn":"619.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.51","rise":"-1.53%","time":"00:35","volumn":"2092.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.50","rise":"-1.57%","time":"00:40","volumn":"2873.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.53","rise":"-1.39%","time":"00:45","volumn":"1131.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.52","rise":"-1.46%","time":"00:50","volumn":"553.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.52","rise":"-1.41%","time":"00:55","volumn":"379.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.52","rise":"-1.46%","time":"01:00","volumn":"496.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.53","rise":"-1.35%","time":"01:05","volumn":"1010.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.55","rise":"-1.20%","time":"01:10","volumn":"1203.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.54","rise":"-1.24%","time":"01:15","volumn":"1044.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.56","rise":"-1.09%","time":"01:20","volumn":"1034.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.57","rise":"-1.02%","time":"01:25","volumn":"1233.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.59","rise":"-0.93%","time":"01:30","volumn":"832.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.59","rise":"-0.95%","time":"01:35","volumn":"1517.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.57","rise":"-1.02%","time":"01:40","volumn":"476.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.59","rise":"-0.95%","time":"01:45","volumn":"814.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.58","rise":"-0.98%","time":"01:50","volumn":"2059.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.57","rise":"-1.06%","time":"01:55","volumn":"558.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.58","rise":"-0.98%","time":"02:00","volumn":"1024.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.57","rise":"-1.02%","time":"02:05","volumn":"1239.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.59","rise":"-0.95%","time":"02:10","volumn":"754.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.59","rise":"-0.93%","time":"02:15","volumn":"878.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.60","rise":"-0.87%","time":"02:20","volumn":"734.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.60","rise":"-0.84%","time":"02:25","volumn":"551.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.60","rise":"-0.87%","time":"02:30","volumn":"1499.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.60","rise":"-0.87%","time":"02:35","volumn":"1223.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.61","rise":"-0.80%","time":"02:40","volumn":"3808.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.62","rise":"-0.69%","time":"02:45","volumn":"1012.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.61","rise":"-0.80%","time":"02:50","volumn":"369.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.61","rise":"-0.75%","time":"02:55","volumn":"379.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.62","rise":"-0.66%","time":"03:00","volumn":"1273.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.63","rise":"-0.58%","time":"03:05","volumn":"2349.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.63","rise":"-0.58%","time":"03:10","volumn":"992.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.63","rise":"-0.58%","time":"03:15","volumn":"373.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.64","rise":"-0.51%","time":"03:20","volumn":"1789.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.63","rise":"-0.58%","time":"03:25","volumn":"768.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.62","rise":"-0.69%","time":"03:30","volumn":"465.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.61","rise":"-0.77%","time":"03:35","volumn":"1255.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.60","rise":"-0.87%","time":"03:40","volumn":"964.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.60","rise":"-0.84%","time":"03:45","volumn":"1170.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.62","rise":"-0.73%","time":"03:50","volumn":"2541.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.62","rise":"-0.66%","time":"03:55","volumn":"4226.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.64","rise":"-0.55%","time":"04:00","volumn":"1.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.46","rise":"-1.86%","time":"21:35","volumn":"3965.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.46","rise":"-1.90%","time":"21:40","volumn":"2485.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.43","rise":"-2.11%","time":"21:45","volumn":"6344.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.36","rise":"-2.62%","time":"21:50","volumn":"1784.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.28","rise":"-3.17%","time":"21:55","volumn":"2674.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.23","rise":"-3.50%","time":"22:00","volumn":"3542.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.16","rise":"-4.05%","time":"22:05","volumn":"3839.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.11","rise":"-4.41%","time":"22:10","volumn":"2882.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.13","rise":"-4.23%","time":"22:15","volumn":"1741.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.22","rise":"-3.57%","time":"22:20","volumn":"1769.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.21","rise":"-3.65%","time":"22:25","volumn":"1639.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.26","rise":"-3.35%","time":"22:30","volumn":"1454.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.26","rise":"-3.35%","time":"22:35","volumn":"1653.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.27","rise":"-3.25%","time":"22:40","volumn":"1431.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.31","rise":"-2.92%","time":"22:45","volumn":"2494.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.32","rise":"-2.84%","time":"22:50","volumn":"9449.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.33","rise":"-2.81%","time":"22:55","volumn":"1867.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.34","rise":"-2.73%","time":"23:00","volumn":"1076.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.33","rise":"-2.81%","time":"23:05","volumn":"894.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.30","rise":"-2.99%","time":"23:10","volumn":"842.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.32","rise":"-2.84%","time":"23:15","volumn":"2719.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.34","rise":"-2.77%","time":"23:20","volumn":"1182.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.37","rise":"-2.55%","time":"23:25","volumn":"1126.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.38","rise":"-2.44%","time":"23:30","volumn":"992.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.36","rise":"-2.59%","time":"23:35","volumn":"1997.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.36","rise":"-2.62%","time":"23:40","volumn":"825.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.35","rise":"-2.70%","time":"23:45","volumn":"1239.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.32","rise":"-2.84%","time":"23:50","volumn":"526.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.33","rise":"-2.78%","time":"23:55","volumn":"724.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.39","rise":"-2.37%","time":"00:00","volumn":"5795.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.55%","time":"00:05","volumn":"1029.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.44%","time":"00:10","volumn":"1249.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.41%","time":"00:15","volumn":"644.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.41%","time":"00:20","volumn":"1058.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.59%","time":"00:25","volumn":"851.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.34","rise":"-2.73%","time":"00:30","volumn":"593.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.59%","time":"00:35","volumn":"1009.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.45%","time":"00:40","volumn":"454.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.52%","time":"00:45","volumn":"438.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.41%","time":"00:50","volumn":"814.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.41%","time":"00:55","volumn":"578.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.48%","time":"01:00","volumn":"773.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.48%","time":"01:05","volumn":"175.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.40","rise":"-2.30%","time":"01:10","volumn":"1104.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.39","rise":"-2.33%","time":"01:15","volumn":"317.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.48%","time":"01:20","volumn":"517.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.59%","time":"01:25","volumn":"579.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.35","rise":"-2.64%","time":"01:30","volumn":"1057.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.62%","time":"01:35","volumn":"1031.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.34","rise":"-2.77%","time":"01:40","volumn":"368.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.32","rise":"-2.84%","time":"01:45","volumn":"546.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.32","rise":"-2.88%","time":"01:50","volumn":"367.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.33","rise":"-2.81%","time":"01:55","volumn":"443.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.32","rise":"-2.84%","time":"02:00","volumn":"751.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.35","rise":"-2.70%","time":"02:05","volumn":"840.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.35","rise":"-2.70%","time":"02:10","volumn":"1880.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.35","rise":"-2.70%","time":"02:15","volumn":"1200.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.53%","time":"02:20","volumn":"916.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.62%","time":"02:25","volumn":"382.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.55%","time":"02:30","volumn":"1173.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.62%","time":"02:35","volumn":"749.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.55%","time":"02:40","volumn":"559.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.55%","time":"02:45","volumn":"401.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.59%","time":"02:50","volumn":"1292.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.55%","time":"02:55","volumn":"720.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.48%","time":"03:00","volumn":"3414.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.41%","time":"03:05","volumn":"484.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.39","rise":"-2.37%","time":"03:10","volumn":"302.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.44%","time":"03:15","volumn":"1754.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.39","rise":"-2.37%","time":"03:20","volumn":"188.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.40","rise":"-2.30%","time":"03:25","volumn":"1285.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.39","rise":"-2.37%","time":"03:30","volumn":"1826.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.52%","time":"03:35","volumn":"1673.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.38","rise":"-2.48%","time":"03:40","volumn":"826.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.37","rise":"-2.52%","time":"03:45","volumn":"1428.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.62%","time":"03:50","volumn":"1518.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.62%","time":"03:55","volumn":"4902.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"13.36","rise":"-2.59%","time":"04:00","volumn":"2.27\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.65","ratio":"0.57%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"547.03","ratio":"0.78%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.06","ratio":"1.22%"}],"marketCapitalization":"128.04\u4ebf","maxPrice":"13.58","minPrice":"13.14","monthlyTendency":{"cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["15.20","14.74","14.28","13.82","13.36"]},"cyrate":{"o":["-0.53%","-3.41%","-6.30%","-9.19%","-12.08%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.20","rise":"0","time":"05\/17","volumn":"6.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.03","rise":"-1.12%","time":"05\/20","volumn":"5.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.12","rise":"-0.53%","time":"05\/21","volumn":"5.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"14.82","rise":"-2.44%","time":"05\/22","volumn":"7.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"-6.19%","time":"05\/23","volumn":"12.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.48","rise":"-4.71%","time":"05\/24","volumn":"7.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.19","rise":"-6.61%","time":"05\/28","volumn":"9.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.92","rise":"-8.39%","time":"05\/29","volumn":"13.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"-7.93%","time":"05\/30","volumn":"15.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"-5.43%","time":"05\/31","volumn":"22.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.12","rise":"-7.07%","time":"06\/03","volumn":"12.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"13.87","rise":"-8.72%","time":"06\/04","volumn":"12.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"13.86","rise":"-8.79%","time":"06\/05","volumn":"7.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"13.93","rise":"-8.33%","time":"06\/06","volumn":"8.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.93","rise":"-8.33%","time":"06\/07","volumn":"11.59\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"13.67","rise":"-10.04%","time":"06\/10","volumn":"13.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.42","rise":"-11.68%","time":"06\/11","volumn":"16.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.73","rise":"-9.64%","time":"06\/12","volumn":"16.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.64","rise":"-10.23%","time":"06\/13","volumn":"12.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.36","rise":"-12.08%","time":"06\/14","volumn":"14.01\u4e07"}],"points":"20"},"open":"13.35","priceChangeRatio":"1.65%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Keycorp","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["13.58","13.47","13.37","13.26","13.15"]},"cyrate":{"o":["1.65%","0.84%","0.04%","-0.77%","-1.57%"]},"p":[{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.31","rise":"-0.37%","time":"21:31","volumn":"912.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.29","rise":"-0.49%","time":"21:32","volumn":"1104.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.27","rise":"-0.67%","time":"21:33","volumn":"1276.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.60%","time":"21:34","volumn":"1557.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.32","rise":"-0.30%","time":"21:35","volumn":"1744.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.36","rise":"-0.04%","time":"21:36","volumn":"2020.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.32","rise":"-0.30%","time":"21:37","volumn":"2259.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"21:38","volumn":"2565.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.97%","time":"21:39","volumn":"2675.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.21","rise":"-1.09%","time":"21:40","volumn":"2889.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"21:41","volumn":"3140.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.97%","time":"21:42","volumn":"3301.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"21:43","volumn":"3446.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","time":"21:44","volumn":"3773.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","time":"21:45","volumn":"3887.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.60%","time":"21:46","volumn":"4009.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.29","rise":"-0.52%","time":"21:47","volumn":"4217.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.29","rise":"-0.52%","time":"21:48","volumn":"4527.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.29","rise":"-0.56%","time":"21:49","volumn":"4557.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.29","rise":"-0.56%","time":"21:50","volumn":"4690.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.29","rise":"-0.52%","time":"21:51","volumn":"4813.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"21:52","volumn":"4901.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.60%","time":"21:53","volumn":"5053.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"21:54","volumn":"5266.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"21:55","volumn":"5286.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.60%","time":"21:56","volumn":"5333.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.29","rise":"-0.52%","time":"21:57","volumn":"5457.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.60%","time":"21:58","volumn":"5607.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"21:59","volumn":"5850.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","time":"22:00","volumn":"6249.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.27","rise":"-0.67%","time":"22:01","volumn":"6538.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"22:02","volumn":"7398.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"22:03","volumn":"7660.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"22:04","volumn":"7872.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"22:05","volumn":"8210.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"22:06","volumn":"9383.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"22:07","volumn":"9770.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-0.82%","time":"22:08","volumn":"9972.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-0.82%","time":"22:09","volumn":"1.03\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","time":"22:10","volumn":"1.03\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"22:11","volumn":"1.05\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.75%","time":"22:12","volumn":"1.06\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-0.82%","time":"22:13","volumn":"1.13\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.26","rise":"-0.79%","time":"22:14","volumn":"1.15\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"22:15","volumn":"1.17\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.27","rise":"-0.67%","time":"22:16","volumn":"1.18\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"22:17","volumn":"1.21\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"22:18","volumn":"1.22\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.28","rise":"-0.64%","time":"22:19","volumn":"1.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.27","rise":"-0.67%","time":"22:20","volumn":"1.27\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.27","rise":"-0.71%","time":"22:21","volumn":"1.31\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.27","rise":"-0.71%","time":"22:22","volumn":"1.32\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-0.82%","time":"22:23","volumn":"1.34\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.93%","time":"22:24","volumn":"1.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.97%","time":"22:25","volumn":"1.54\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.94%","time":"22:26","volumn":"1.55\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"22:27","volumn":"1.58\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"22:28","volumn":"1.58\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"22:29","volumn":"1.61\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.21","rise":"-1.09%","time":"22:30","volumn":"1.65\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.21","rise":"-1.16%","time":"22:31","volumn":"1.67\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.05%","time":"22:32","volumn":"1.72\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.21","rise":"-1.16%","time":"22:33","volumn":"1.74\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.20%","time":"22:34","volumn":"1.78\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.35%","time":"22:35","volumn":"1.80\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.17","rise":"-1.42%","time":"22:36","volumn":"2.03\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.16","rise":"-1.50%","time":"22:37","volumn":"2.10\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.16","rise":"-1.50%","time":"22:38","volumn":"2.14\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.35%","time":"22:39","volumn":"2.18\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.38%","time":"22:40","volumn":"2.25\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"22:41","volumn":"2.27\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.24%","time":"22:42","volumn":"2.30\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.21%","time":"22:43","volumn":"2.31\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.24%","time":"22:44","volumn":"2.33\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.27%","time":"22:45","volumn":"2.33\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.20%","time":"22:46","volumn":"2.35\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.27%","time":"22:47","volumn":"2.36\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.28%","time":"22:48","volumn":"2.39\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"22:49","volumn":"2.44\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"22:50","volumn":"2.45\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.24%","time":"22:51","volumn":"2.47\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.24%","time":"22:52","volumn":"2.47\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.24%","time":"22:53","volumn":"2.48\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.20%","time":"22:54","volumn":"2.50\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"22:55","volumn":"2.52\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"22:56","volumn":"2.53\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.35%","time":"22:57","volumn":"2.56\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"22:58","volumn":"2.57\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.29%","time":"22:59","volumn":"2.58\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.15","rise":"-1.57%","time":"23:00","volumn":"2.88\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.16","rise":"-1.46%","time":"23:01","volumn":"2.94\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.15","rise":"-1.53%","time":"23:02","volumn":"2.95\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.38%","time":"23:03","volumn":"2.98\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.17","rise":"-1.40%","time":"23:04","volumn":"2.99\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.38%","time":"23:05","volumn":"3.00\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.35%","time":"23:06","volumn":"3.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.35%","time":"23:07","volumn":"3.33\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.28%","time":"23:08","volumn":"3.33\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.38%","time":"23:09","volumn":"3.36\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"23:10","volumn":"3.38\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.18","rise":"-1.35%","time":"23:11","volumn":"3.39\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"23:12","volumn":"3.39\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.27%","time":"23:13","volumn":"3.40\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.19","rise":"-1.31%","time":"23:14","volumn":"3.41\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.20%","time":"23:15","volumn":"3.51\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.24%","time":"23:16","volumn":"3.54\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.20","rise":"-1.20%","time":"23:17","volumn":"3.60\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.02%","time":"23:18","volumn":"3.68\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.01%","time":"23:19","volumn":"3.70\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.05%","time":"23:20","volumn":"3.75\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.99%","time":"23:21","volumn":"3.77\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:22","volumn":"3.78\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"23:23","volumn":"3.79\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"23:24","volumn":"3.80\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"23:25","volumn":"3.81\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"23:26","volumn":"3.81\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"23:27","volumn":"3.81\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-0.84%","time":"23:28","volumn":"3.82\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"23:29","volumn":"3.84\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:30","volumn":"3.85\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:31","volumn":"3.85\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:32","volumn":"3.86\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.94%","time":"23:33","volumn":"3.88\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.86%","time":"23:34","volumn":"3.89\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-0.82%","time":"23:35","volumn":"3.90\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:36","volumn":"3.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.97%","time":"23:37","volumn":"3.91\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.05%","time":"23:38","volumn":"3.95\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.21","rise":"-1.12%","time":"23:39","volumn":"3.96\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.21","rise":"-1.12%","time":"23:40","volumn":"3.96\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.21","rise":"-1.12%","time":"23:41","volumn":"3.97\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.05%","time":"23:42","volumn":"3.97\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.01%","time":"23:43","volumn":"3.99\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-1.00%","time":"23:44","volumn":"4.00\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.01%","time":"23:45","volumn":"4.00\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.01%","time":"23:46","volumn":"4.00\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.01%","time":"23:47","volumn":"4.01\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.01%","time":"23:48","volumn":"4.01\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.22","rise":"-1.05%","time":"23:49","volumn":"4.02\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:50","volumn":"4.04\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:51","volumn":"4.04\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.24","rise":"-0.90%","time":"23:52","volumn":"4.05\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.94%","time":"23:53","volumn":"4.05\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.94%","time":"23:54","volumn":"4.05\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.94%","time":"23:55","volumn":"4.06\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.97%","time":"23:56","volumn":"4.06\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.94%","time":"23:57","volumn":"4.07\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.97%","time":"23:58","volumn":"4.10\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"13.23","rise":"-0.94%","time":"23:59","volumn":"4.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"00:00","volumn":"4.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:01","volumn":"4.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:02","volumn":"4.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"00:03","volumn":"4.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.90%","time":"00:04","volumn":"4.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.90%","time":"00:05","volumn":"4.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.90%","time":"00:06","volumn":"4.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:07","volumn":"4.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:08","volumn":"4.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.26","rise":"-0.79%","time":"00:09","volumn":"4.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:10","volumn":"4.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.26","rise":"-0.79%","time":"00:11","volumn":"4.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.26","rise":"-0.79%","time":"00:12","volumn":"4.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.26","rise":"-0.79%","time":"00:13","volumn":"4.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:14","volumn":"4.31\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:15","volumn":"4.32\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.90%","time":"00:16","volumn":"4.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.90%","time":"00:17","volumn":"4.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:18","volumn":"4.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:19","volumn":"4.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:20","volumn":"4.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:21","volumn":"4.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:22","volumn":"4.42\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:23","volumn":"4.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.01%","time":"00:24","volumn":"4.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:25","volumn":"4.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.01%","time":"00:26","volumn":"4.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:27","volumn":"4.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"00:28","volumn":"4.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:29","volumn":"4.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:30","volumn":"4.55\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:31","volumn":"4.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:32","volumn":"4.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"00:33","volumn":"4.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.84%","time":"00:34","volumn":"5.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.01%","time":"00:35","volumn":"5.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.01%","time":"00:36","volumn":"5.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"00:37","volumn":"5.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"00:38","volumn":"5.22\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.90%","time":"00:39","volumn":"5.25\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:40","volumn":"5.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.26","rise":"-0.75%","time":"00:41","volumn":"5.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.81%","time":"00:42","volumn":"5.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.26","rise":"-0.79%","time":"00:43","volumn":"5.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:44","volumn":"5.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.86%","time":"00:45","volumn":"5.59\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:46","volumn":"5.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:47","volumn":"5.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"00:48","volumn":"5.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:49","volumn":"5.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"00:50","volumn":"5.65\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.24","rise":"-0.93%","time":"00:51","volumn":"5.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"00:52","volumn":"5.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"00:53","volumn":"5.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"00:54","volumn":"5.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"00:55","volumn":"5.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.09%","time":"00:56","volumn":"5.75\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"00:57","volumn":"5.76\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"00:58","volumn":"5.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"00:59","volumn":"5.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"01:00","volumn":"5.80\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.01%","time":"01:01","volumn":"5.81\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.97%","time":"01:02","volumn":"5.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"01:03","volumn":"5.90\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.01%","time":"01:04","volumn":"5.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.09%","time":"01:05","volumn":"5.95\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.09%","time":"01:06","volumn":"5.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:07","volumn":"5.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.20","rise":"-1.20%","time":"01:08","volumn":"6.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:09","volumn":"6.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:10","volumn":"6.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:11","volumn":"6.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:12","volumn":"6.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:13","volumn":"6.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:14","volumn":"6.04\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:15","volumn":"6.05\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:16","volumn":"6.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"01:17","volumn":"6.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:18","volumn":"6.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:19","volumn":"6.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.12%","time":"01:20","volumn":"6.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"01:21","volumn":"6.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.05%","time":"01:22","volumn":"6.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.09%","time":"01:23","volumn":"6.27\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:24","volumn":"6.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:25","volumn":"6.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:26","volumn":"6.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:27","volumn":"6.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:28","volumn":"6.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.20","rise":"-1.20%","time":"01:29","volumn":"6.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:30","volumn":"6.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.21","rise":"-1.16%","time":"01:31","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.22","rise":"-1.06%","time":"01:32","volumn":"6.41\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"01:33","volumn":"6.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.23","rise":"-0.94%","time":"01:34","volumn":"6.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"01:35","volumn":"6.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"01:36","volumn":"6.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.25","rise":"-0.82%","time":"01:37","volumn":"6.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.26","rise":"-0.79%","time":"01:38","volumn":"6.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.27","rise":"-0.67%","time":"01:39","volumn":"6.58\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.27","rise":"-0.67%","time":"01:40","volumn":"6.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.28","rise":"-0.64%","time":"01:41","volumn":"6.64\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.27","rise":"-0.67%","time":"01:42","volumn":"6.65\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.28","rise":"-0.60%","time":"01:43","volumn":"6.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.52%","time":"01:44","volumn":"6.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.56%","time":"01:45","volumn":"6.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.54%","time":"01:46","volumn":"6.68\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.52%","time":"01:47","volumn":"6.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.52%","time":"01:48","volumn":"6.70\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.52%","time":"01:49","volumn":"6.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.30","rise":"-0.45%","time":"01:50","volumn":"6.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.30","rise":"-0.41%","time":"01:51","volumn":"6.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.30","rise":"-0.45%","time":"01:52","volumn":"6.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.34%","time":"01:53","volumn":"7.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.32","rise":"-0.30%","time":"01:54","volumn":"7.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.32","rise":"-0.30%","time":"01:55","volumn":"7.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.34%","time":"01:56","volumn":"7.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.30","rise":"-0.45%","time":"01:57","volumn":"7.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.30","rise":"-0.45%","time":"01:58","volumn":"7.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.37%","time":"01:59","volumn":"7.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.37%","time":"02:00","volumn":"7.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.30","rise":"-0.45%","time":"02:01","volumn":"7.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.52%","time":"02:02","volumn":"7.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.29","rise":"-0.52%","time":"02:03","volumn":"7.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.30","rise":"-0.41%","time":"02:04","volumn":"7.15\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.37%","time":"02:05","volumn":"7.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.39%","time":"02:06","volumn":"7.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.37%","time":"02:07","volumn":"7.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.34%","time":"02:08","volumn":"7.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.32","rise":"-0.26%","time":"02:09","volumn":"7.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.34","rise":"-0.19%","time":"02:10","volumn":"7.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.32","rise":"-0.30%","time":"02:11","volumn":"7.36\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.34%","time":"02:12","volumn":"7.39\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.31","rise":"-0.37%","time":"02:13","volumn":"7.39\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.33","rise":"-0.22%","time":"02:14","volumn":"7.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.33","rise":"-0.22%","time":"02:15","volumn":"7.45\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.33","rise":"-0.22%","time":"02:16","volumn":"7.45\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.34","rise":"-0.19%","time":"02:17","volumn":"7.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.35","rise":"-0.11%","time":"02:18","volumn":"7.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.34","rise":"-0.15%","time":"02:19","volumn":"7.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.35","rise":"-0.11%","time":"02:20","volumn":"7.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.35","rise":"-0.11%","time":"02:21","volumn":"7.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.36","rise":"-0.03%","time":"02:22","volumn":"7.59\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.36","rise":"-0.00%","time":"02:23","volumn":"7.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.36","rise":"0.00%","time":"02:24","volumn":"7.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.36","rise":"0.00%","time":"02:25","volumn":"7.67\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.37","rise":"0.07%","time":"02:26","volumn":"7.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.11%","time":"02:27","volumn":"7.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.22%","time":"02:28","volumn":"7.75\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:29","volumn":"7.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:30","volumn":"7.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:31","volumn":"7.81\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.30%","time":"02:32","volumn":"7.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:33","volumn":"7.82\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:34","volumn":"7.86\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.43","rise":"0.49%","time":"02:35","volumn":"7.88\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.41%","time":"02:36","volumn":"7.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.37%","time":"02:37","volumn":"7.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:38","volumn":"7.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:39","volumn":"7.95\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.36%","time":"02:40","volumn":"7.95\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:41","volumn":"7.96\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:42","volumn":"8.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.37%","time":"02:43","volumn":"8.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:44","volumn":"8.03\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"02:45","volumn":"8.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"02:46","volumn":"8.10\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.15%","time":"02:47","volumn":"8.13\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:48","volumn":"8.14\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:49","volumn":"8.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:50","volumn":"8.17\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.22%","time":"02:51","volumn":"8.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.29%","time":"02:52","volumn":"8.21\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:53","volumn":"8.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.22%","time":"02:54","volumn":"8.23\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:55","volumn":"8.26\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.15%","time":"02:56","volumn":"8.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"02:57","volumn":"8.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"02:58","volumn":"8.34\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"02:59","volumn":"8.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.22%","time":"03:00","volumn":"8.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"03:01","volumn":"8.45\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"03:02","volumn":"8.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"03:03","volumn":"8.49\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.30%","time":"03:04","volumn":"8.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.34%","time":"03:05","volumn":"8.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"03:06","volumn":"8.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"03:07","volumn":"8.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"03:08","volumn":"8.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.38","rise":"0.19%","time":"03:09","volumn":"8.62\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.30%","time":"03:10","volumn":"8.63\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"03:11","volumn":"8.66\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"03:12","volumn":"8.74\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"03:13","volumn":"8.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.39","rise":"0.26%","time":"03:14","volumn":"8.93\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.30%","time":"03:15","volumn":"8.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"03:16","volumn":"8.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.40","rise":"0.34%","time":"03:17","volumn":"8.98\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.41%","time":"03:18","volumn":"9.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.41%","time":"03:19","volumn":"9.07\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.42","rise":"0.41%","time":"03:20","volumn":"9.09\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.41","rise":"0.41%","time":"03:21","volumn":"9.11\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.43","rise":"0.52%","time":"03:22","volumn":"9.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.45","rise":"0.64%","time":"03:23","volumn":"9.38\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.46","rise":"0.79%","time":"03:24","volumn":"9.46\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.48","rise":"0.89%","time":"03:25","volumn":"9.51\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.45","rise":"0.67%","time":"03:26","volumn":"9.71\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.44","rise":"0.56%","time":"03:27","volumn":"9.77\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.45","rise":"0.67%","time":"03:28","volumn":"9.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.44","rise":"0.60%","time":"03:29","volumn":"10.00\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.45","rise":"0.64%","time":"03:30","volumn":"10.06\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.44","rise":"0.56%","time":"03:31","volumn":"10.19\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.46","rise":"0.75%","time":"03:32","volumn":"10.24\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.46","rise":"0.75%","time":"03:33","volumn":"10.30\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.47","rise":"0.82%","time":"03:34","volumn":"10.33\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.47","rise":"0.82%","time":"03:35","volumn":"10.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.47","rise":"0.82%","time":"03:36","volumn":"10.44\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.47","rise":"0.86%","time":"03:37","volumn":"10.48\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.49","rise":"0.97%","time":"03:38","volumn":"10.52\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.49","rise":"0.97%","time":"03:39","volumn":"10.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.49","rise":"0.97%","time":"03:40","volumn":"10.60\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.49","rise":"0.97%","time":"03:41","volumn":"10.65\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.49","rise":"1.01%","time":"03:42","volumn":"10.72\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.49","rise":"1.01%","time":"03:43","volumn":"10.78\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:44","volumn":"10.83\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:45","volumn":"10.87\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:46","volumn":"10.94\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:47","volumn":"10.99\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:48","volumn":"11.02\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:49","volumn":"11.08\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:50","volumn":"11.16\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:51","volumn":"11.27\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:52","volumn":"11.31\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.50","rise":"1.05%","time":"03:53","volumn":"11.39\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.51","rise":"1.09%","time":"03:54","volumn":"11.43\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.52","rise":"1.16%","time":"03:55","volumn":"11.53\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.52","rise":"1.20%","time":"03:56","volumn":"11.61\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.52","rise":"1.16%","time":"03:57","volumn":"11.69\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.52","rise":"1.16%","time":"03:58","volumn":"11.75\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.57","rise":"1.57%","time":"03:59","volumn":"12.56\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"13.58","rise":"1.65%","time":"04:00","volumn":"14.69\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Keycorp[KEY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_KEY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/KEY.html?from=360search","volume":"1469.21\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/05","2024\/06\/14"]},"cy":{"o":["15.61","13.86","12.11","10.36","8.61"]},"cyrate":{"o":["79.37%","59.27%","39.17%","19.07%","-1.03%"]},"p":[{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"8.70","rise":"0","time":"07\/05","volumn":"14.95\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"8.61","rise":"-1.03%","time":"07\/06","volumn":"21.22\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"8.77","rise":"0.80%","time":"07\/07","volumn":"18.24\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"8.68","rise":"-0.23%","time":"07\/10","volumn":"22.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"9.10","rise":"4.60%","time":"07\/11","volumn":"25.21\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"9.41","rise":"8.16%","time":"07\/12","volumn":"29.56\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"9.79","rise":"12.53%","time":"07\/13","volumn":"18.42\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"9.34","rise":"7.36%","time":"07\/14","volumn":"17.62\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"9.47","rise":"8.85%","time":"07\/17","volumn":"11.66\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"9.89","rise":"13.68%","time":"07\/18","volumn":"20.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.59","rise":"21.72%","time":"07\/19","volumn":"36.08\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.06","rise":"27.13%","time":"07\/20","volumn":"43.97\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.61","rise":"21.95%","time":"07\/21","volumn":"24.63\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.07","rise":"27.24%","time":"07\/24","volumn":"23.55\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"10.80","rise":"24.14%","time":"07\/25","volumn":"25.57\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.60","rise":"33.33%","time":"07\/26","volumn":"27.93\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"11.44","rise":"31.49%","time":"07\/27","volumn":"26.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.75","rise":"35.06%","time":"07\/28","volumn":"14.86\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.49","rise":"32.07%","time":"07\/31","volumn":"17.22\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"11.17","rise":"28.39%","time":"08\/01","volumn":"17.43\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.08","rise":"27.36%","time":"08\/02","volumn":"11.78\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.22","rise":"28.97%","time":"08\/03","volumn":"11.81\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.10","rise":"27.59%","time":"08\/04","volumn":"10.00\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"11.23","rise":"29.08%","time":"08\/07","volumn":"7.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.12","rise":"27.82%","time":"08\/08","volumn":"12.11\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"10.69","rise":"22.87%","time":"08\/09","volumn":"11.15\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"10.74","rise":"23.45%","time":"08\/10","volumn":"13.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"10.74","rise":"23.45%","time":"08\/11","volumn":"7.77\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"10.20","rise":"17.24%","time":"08\/14","volumn":"13.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"9.82","rise":"12.87%","time":"08\/15","volumn":"16.01\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"9.71","rise":"11.61%","time":"08\/16","volumn":"12.64\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"9.96","rise":"14.48%","time":"08\/17","volumn":"17.76\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.01","rise":"15.06%","time":"08\/18","volumn":"14.56\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.07","rise":"15.75%","time":"08\/21","volumn":"15.52\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"9.62","rise":"10.57%","time":"08\/22","volumn":"13.68\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"9.93","rise":"14.14%","time":"08\/23","volumn":"12.84\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.05","rise":"15.52%","time":"08\/24","volumn":"11.64\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.06","rise":"15.63%","time":"08\/25","volumn":"13.58\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.29","rise":"18.22%","time":"08\/28","volumn":"10.66\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.60","rise":"21.78%","time":"08\/29","volumn":"11.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"10.52","rise":"20.86%","time":"08\/30","volumn":"10.16\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"10.71","rise":"23.16%","time":"08\/31","volumn":"15.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"10.95","rise":"25.80%","time":"09\/01","volumn":"11.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"10.86","rise":"24.77%","time":"09\/05","volumn":"13.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.47","rise":"20.40%","time":"09\/06","volumn":"10.22\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.28","rise":"18.10%","time":"09\/07","volumn":"15.74\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.63","rise":"22.24%","time":"09\/08","volumn":"11.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.60","rise":"21.78%","time":"09\/11","volumn":"10.14\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.15","rise":"28.22%","time":"09\/12","volumn":"21.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.81","rise":"24.31%","time":"09\/13","volumn":"16.42\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.04","rise":"26.84%","time":"09\/14","volumn":"8.73\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.11","rise":"27.64%","time":"09\/15","volumn":"22.16\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"10.76","rise":"23.62%","time":"09\/18","volumn":"10.86\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"10.62","rise":"22.01%","time":"09\/19","volumn":"10.09\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"10.43","rise":"19.83%","time":"09\/20","volumn":"13.59\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"10.11","rise":"16.15%","time":"09\/21","volumn":"15.74\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"9.99","rise":"14.89%","time":"09\/22","volumn":"14.50\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.02","rise":"15.11%","time":"09\/25","volumn":"10.68\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"9.81","rise":"12.82%","time":"09\/26","volumn":"15.00\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"9.69","rise":"11.32%","time":"09\/27","volumn":"15.07\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"9.90","rise":"13.85%","time":"09\/28","volumn":"11.24\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"10.14","rise":"16.61%","time":"09\/29","volumn":"15.78\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"9.84","rise":"13.05%","time":"10\/02","volumn":"12.85\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"9.46","rise":"8.68%","time":"10\/03","volumn":"15.35\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"9.63","rise":"10.75%","time":"10\/04","volumn":"19.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"9.69","rise":"11.32%","time":"10\/05","volumn":"10.69\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"9.60","rise":"10.29%","time":"10\/06","volumn":"17.83\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.60","rise":"10.29%","time":"10\/09","volumn":"12.74\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.85","rise":"13.16%","time":"10\/10","volumn":"15.20\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"9.95","rise":"14.31%","time":"10\/11","volumn":"12.90\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"9.90","rise":"13.85%","time":"10\/12","volumn":"12.10\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"9.85","rise":"13.16%","time":"10\/13","volumn":"17.53\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"10.11","rise":"16.15%","time":"10\/16","volumn":"11.47\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"10.46","rise":"20.29%","time":"10\/17","volumn":"21.30\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"10.06","rise":"15.69%","time":"10\/18","volumn":"17.75\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"9.95","rise":"14.31%","time":"10\/19","volumn":"28.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"9.28","rise":"6.61%","time":"10\/20","volumn":"22.67\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.29","rise":"6.72%","time":"10\/23","volumn":"17.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"9.20","rise":"5.69%","time":"10\/24","volumn":"20.40\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.20","rise":"5.69%","time":"10\/25","volumn":"16.38\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.55","rise":"9.83%","time":"10\/26","volumn":"21.64\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.30","rise":"6.95%","time":"10\/27","volumn":"14.72\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.46","rise":"8.79%","time":"10\/30","volumn":"14.88\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.61","rise":"10.40%","time":"10\/31","volumn":"9.70\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.54","rise":"9.60%","time":"11\/01","volumn":"12.47\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.38","rise":"19.25%","time":"11\/02","volumn":"18.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.78","rise":"23.85%","time":"11\/03","volumn":"18.21\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.65","rise":"22.47%","time":"11\/06","volumn":"9.27\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.69","rise":"22.82%","time":"11\/07","volumn":"9.59\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.66","rise":"22.59%","time":"11\/08","volumn":"8.36\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"10.34","rise":"18.79%","time":"11\/09","volumn":"12.74\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.34","rise":"18.79%","time":"11\/10","volumn":"17.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.23","rise":"17.64%","time":"11\/13","volumn":"11.51\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"11.30","rise":"29.94%","time":"11\/14","volumn":"25.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.57","rise":"33.05%","time":"11\/15","volumn":"16.51\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.46","rise":"31.78%","time":"11\/16","volumn":"10.84\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.71","rise":"34.54%","time":"11\/17","volumn":"15.31\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.63","rise":"33.74%","time":"11\/20","volumn":"10.90\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"11.39","rise":"30.98%","time":"11\/21","volumn":"11.97\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"11.41","rise":"31.21%","time":"11\/22","volumn":"7.76\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.44","rise":"31.44%","time":"11\/24","volumn":"4.46\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"11.35","rise":"30.46%","time":"11\/27","volumn":"11.59\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"11.52","rise":"32.41%","time":"11\/28","volumn":"11.88\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.03","rise":"38.28%","time":"11\/29","volumn":"18.37\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.98","rise":"37.70%","time":"11\/30","volumn":"21.43\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.81","rise":"47.24%","time":"12\/01","volumn":"23.25\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"13.03","rise":"49.77%","time":"12\/04","volumn":"21.50\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.53","rise":"44.02%","time":"12\/05","volumn":"21.38\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.55","rise":"44.25%","time":"12\/06","volumn":"10.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.70","rise":"45.98%","time":"12\/07","volumn":"13.73\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.85","rise":"47.70%","time":"12\/08","volumn":"13.68\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.76","rise":"46.67%","time":"12\/11","volumn":"8.68\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.61","rise":"44.94%","time":"12\/12","volumn":"10.49\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"13.55","rise":"55.75%","time":"12\/13","volumn":"19.02\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"14.36","rise":"65.06%","time":"12\/14","volumn":"30.75\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.91","rise":"59.89%","time":"12\/15","volumn":"25.88\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.70","rise":"57.47%","time":"12\/18","volumn":"14.59\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.95","rise":"60.34%","time":"12\/19","volumn":"15.34\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.67","rise":"57.13%","time":"12\/20","volumn":"18.19\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.87","rise":"59.43%","time":"12\/21","volumn":"12.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.88","rise":"59.54%","time":"12\/22","volumn":"7.00\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"14.04","rise":"61.38%","time":"12\/26","volumn":"7.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.11","rise":"62.18%","time":"12\/27","volumn":"7.04\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.13","rise":"62.41%","time":"12\/28","volumn":"7.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.99","rise":"60.80%","time":"12\/29","volumn":"10.08\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"14.20","rise":"63.22%","time":"01\/02","volumn":"15.42\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.77","rise":"58.28%","time":"01\/03","volumn":"16.52\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.92","rise":"60.00%","time":"01\/04","volumn":"17.91\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.23","rise":"63.56%","time":"01\/05","volumn":"22.17\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.29","rise":"64.25%","time":"01\/08","volumn":"12.76\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.18","rise":"62.99%","time":"01\/09","volumn":"15.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.05","rise":"61.49%","time":"01\/10","volumn":"14.35\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.98","rise":"60.69%","time":"01\/11","volumn":"16.84\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.79","rise":"58.51%","time":"01\/12","volumn":"19.33\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.51","rise":"55.29%","time":"01\/16","volumn":"17.03\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.43","rise":"54.37%","time":"01\/17","volumn":"25.13\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"12.79","rise":"47.01%","time":"01\/18","volumn":"38.12\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.53","rise":"55.52%","time":"01\/19","volumn":"26.87\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.79","rise":"58.51%","time":"01\/22","volumn":"17.51\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.00","rise":"60.92%","time":"01\/23","volumn":"19.70\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"14.03","rise":"61.26%","time":"01\/24","volumn":"20.18\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"62.41%","time":"01\/25","volumn":"13.71\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.26","rise":"63.91%","time":"01\/26","volumn":"17.85\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.46","rise":"66.21%","time":"01\/29","volumn":"10.14\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.59","rise":"67.70%","time":"01\/30","volumn":"13.18\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"14.12","rise":"62.30%","time":"01\/31","volumn":"33.62\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.76","rise":"58.16%","time":"02\/01","volumn":"42.35\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"13.96","rise":"60.46%","time":"02\/02","volumn":"17.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.81","rise":"58.74%","time":"02\/05","volumn":"17.50\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"13.49","rise":"55.06%","time":"02\/06","volumn":"24.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.49","rise":"55.06%","time":"02\/07","volumn":"19.45\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.46","rise":"54.71%","time":"02\/08","volumn":"11.56\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"13.48","rise":"54.94%","time":"02\/09","volumn":"13.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"13.72","rise":"57.70%","time":"02\/12","volumn":"18.78\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"13.12","rise":"50.80%","time":"02\/13","volumn":"22.76\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"13.45","rise":"54.60%","time":"02\/14","volumn":"16.18\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"13.79","rise":"58.51%","time":"02\/15","volumn":"13.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.66","rise":"57.01%","time":"02\/16","volumn":"15.55\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"13.78","rise":"58.39%","time":"02\/20","volumn":"22.49\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.85","rise":"59.20%","time":"02\/21","volumn":"18.96\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.94","rise":"60.23%","time":"02\/22","volumn":"15.50\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.85","rise":"59.20%","time":"02\/23","volumn":"10.67\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.47","rise":"54.89%","time":"02\/26","volumn":"18.30\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.94","rise":"60.17%","time":"02\/27","volumn":"12.90\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.71","rise":"57.64%","time":"02\/28","volumn":"10.55\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"14.06","rise":"61.67%","time":"02\/29","volumn":"15.45\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.98","rise":"60.75%","time":"03\/01","volumn":"13.61\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.38","rise":"65.23%","time":"03\/04","volumn":"18.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.81","rise":"70.29%","time":"03\/05","volumn":"19.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.79","rise":"69.94%","time":"03\/06","volumn":"17.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.77","rise":"69.71%","time":"03\/07","volumn":"16.71\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.71","rise":"69.14%","time":"03\/08","volumn":"15.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.71","rise":"69.14%","time":"03\/11","volumn":"14.48\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.61","rise":"67.87%","time":"03\/12","volumn":"12.58\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.72","rise":"69.25%","time":"03\/13","volumn":"11.96\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.21","rise":"63.39%","time":"03\/14","volumn":"14.07\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.28","rise":"64.08%","time":"03\/15","volumn":"31.49\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.23","rise":"63.62%","time":"03\/18","volumn":"8.20\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.29","rise":"64.20%","time":"03\/19","volumn":"9.56\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.84","rise":"70.52%","time":"03\/20","volumn":"9.81\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.15","rise":"74.20%","time":"03\/21","volumn":"12.16\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.82","rise":"70.40%","time":"03\/22","volumn":"8.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.98","rise":"72.24%","time":"03\/25","volumn":"7.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.86","rise":"70.75%","time":"03\/26","volumn":"9.89\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.44","rise":"77.41%","time":"03\/27","volumn":"11.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.61","rise":"79.37%","time":"03\/28","volumn":"10.56\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.29","rise":"75.69%","time":"04\/01","volumn":"8.03\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"15.05","rise":"73.05%","time":"04\/02","volumn":"9.40\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.04","rise":"72.82%","time":"04\/03","volumn":"7.95\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"14.88","rise":"70.98%","time":"04\/04","volumn":"10.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"14.86","rise":"70.75%","time":"04\/05","volumn":"11.25\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.24","rise":"75.23%","time":"04\/08","volumn":"8.26\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.32","rise":"76.15%","time":"04\/09","volumn":"9.57\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.63","rise":"68.22%","time":"04\/10","volumn":"15.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.52","rise":"66.84%","time":"04\/11","volumn":"13.27\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.40","rise":"65.57%","time":"04\/12","volumn":"12.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.22","rise":"63.51%","time":"04\/15","volumn":"15.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.02","rise":"61.09%","time":"04\/16","volumn":"13.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.22","rise":"63.51%","time":"04\/17","volumn":"16.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.18","rise":"62.93%","time":"04\/18","volumn":"32.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.43","rise":"65.80%","time":"04\/19","volumn":"16.94\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.44","rise":"65.92%","time":"04\/22","volumn":"26.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"66.84%","time":"04\/23","volumn":"23.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.72","rise":"69.25%","time":"04\/24","volumn":"15.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"14.40","rise":"65.57%","time":"04\/25","volumn":"16.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"14.49","rise":"66.61%","time":"04\/26","volumn":"11.79\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"14.53","rise":"66.95%","time":"04\/29","volumn":"12.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"14.29","rise":"64.20%","time":"04\/30","volumn":"10.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.51","rise":"66.72%","time":"05\/01","volumn":"10.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"14.66","rise":"68.56%","time":"05\/02","volumn":"16.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"14.72","rise":"69.25%","time":"05\/03","volumn":"9.27\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"14.93","rise":"71.55%","time":"05\/06","volumn":"11.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"14.72","rise":"69.25%","time":"05\/07","volumn":"10.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"14.81","rise":"70.29%","time":"05\/08","volumn":"10.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"14.88","rise":"70.98%","time":"05\/09","volumn":"5.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"14.88","rise":"70.98%","time":"05\/10","volumn":"9.77\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"14.68","rise":"68.68%","time":"05\/13","volumn":"8.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"14.90","rise":"71.32%","time":"05\/14","volumn":"11.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"15.37","rise":"76.61%","time":"05\/15","volumn":"13.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"15.12","rise":"73.85%","time":"05\/16","volumn":"6.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"15.20","rise":"74.66%","time":"05\/17","volumn":"6.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"15.03","rise":"72.70%","time":"05\/20","volumn":"5.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"15.12","rise":"73.74%","time":"05\/21","volumn":"5.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"14.82","rise":"70.40%","time":"05\/22","volumn":"7.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"14.26","rise":"63.85%","time":"05\/23","volumn":"12.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"14.48","rise":"66.44%","time":"05\/24","volumn":"7.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"14.19","rise":"63.10%","time":"05\/28","volumn":"9.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"13.92","rise":"60.00%","time":"05\/29","volumn":"13.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"13.99","rise":"60.80%","time":"05\/30","volumn":"15.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"14.37","rise":"65.17%","time":"05\/31","volumn":"22.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"14.12","rise":"62.30%","time":"06\/03","volumn":"12.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"13.87","rise":"59.43%","time":"06\/04","volumn":"12.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"13.86","rise":"59.31%","time":"06\/05","volumn":"7.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"13.93","rise":"60.11%","time":"06\/06","volumn":"8.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"13.93","rise":"60.11%","time":"06\/07","volumn":"11.59\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"13.67","rise":"57.13%","time":"06\/10","volumn":"13.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"13.42","rise":"54.25%","time":"06\/11","volumn":"16.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"13.73","rise":"57.82%","time":"06\/12","volumn":"16.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"13.64","rise":"56.78%","time":"06\/13","volumn":"12.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"13.36","rise":"53.56%","time":"06\/14","volumn":"14.01\u4e07"}],"points":"240"}}

key是什么意思 key在线翻译英语读音用法例句海词词典

读音：[kiː]
释义：n.键;关键;钥匙;答案，adj.关键的;主要的，vt.键入;用钥匙锁上;为 ... 调音
例句：He is striking the key of his typewrite. 他敲打着打字机的字键。

dict.cn

开言英语

开言英语,模拟真实场景对话,了解地道美国文化,练习生活职场英语,学习海量实用课程。Learn what you love. Love what you learn.

openlanguage.com

key关键的用法 key关键的用法 key后接介词to还是of

key是可数名词,基本意思是开房门、箱子等和上钟表发条等的“钥匙”,引申可表示解决事件或问题等的“关键,线索,秘诀,解法,答案”等,其前用定冠词,其后常接介词to〔of〕引...

yy.ychedu.com 6月5日

key吧百度贴吧 keyの心响乐章 KEY的季节总有一种感动,常常不见,却...

本吧热帖: 1-★公告★吧务招募 2-键子,从入门到入土——Key社新人粉丝指引 3-Key角色生日楼(含ONE) 4-★外交★通用模板 5-柚子社手游的挂画 6-key社の经验楼 7-【LOVE】...

百度贴吧

救助! 如何打开KEY文件?[已解决]

Apple 软件包开发了 KEY文件扩展名,也称为 License/ Encrypted Security Key File文件Apple Keynote 。我们的内部web跟踪数据表明,Windows 10操作系统用户和 Taiwan中的用...

fileviewpro.com 6月12日

Key是什么意思

1个回答2019年11月13日

[最佳答案] KEY是钥匙,密码的意思。一般软件的KEY就是它的一串验证码,一般由数字和字母组成。用来验证你软件的使用权。还有就是重点,重要的意思,如key schoo...

360问答更多

key_360图片

查看319万张图片

什么意思英语key的翻译音标读音用法例句在线翻译有道词典

N-COUNT A key is a specially shaped piece of metal that you place in a lock and turn in order to open or lock a door, or to start or stop the engine of a vehicle. 钥匙例: They put ...

有道

没有更多结果了~

意见反馈
页面反馈