Mac - Apple (中国大陆)
{"amount":"1552.54\u4e07","changeAmount":"-0.50","close":"16.14","currentPrice":"15.64","currenttime":"2024-04-25 04:00:01","e":{"@attributes":{"datetime":"2024-04-25 04:00:01","e1":"15.64","e2":"-0.50","e3":"(-3.07%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["16.38","16.07","15.75","15.45","15.13"]},"cyrate":{"o":["4.93%","2.95%","0.96%","-1.03%","-3.01%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.61","rise":"0","time":"02:35","volumn":"69.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.59","rise":"-0.10%","time":"02:40","volumn":"95.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.65","rise":"0.32%","time":"02:45","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.61","rise":"0.00%","time":"02:50","volumn":"61.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.58","rise":"-0.16%","time":"02:55","volumn":"613.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"-0.74%","time":"03:00","volumn":"293.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"-0.42%","time":"03:05","volumn":"408.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"-0.48%","time":"03:10","volumn":"105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"-0.51%","time":"03:15","volumn":"352.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"-0.75%","time":"03:20","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"-0.90%","time":"03:25","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"-1.28%","time":"03:30","volumn":"269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"-1.12%","time":"03:35","volumn":"170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"-1.31%","time":"03:40","volumn":"185.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"-0.87%","time":"03:45","volumn":"331.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"-0.80%","time":"03:50","volumn":"324.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"-1.03%","time":"03:55","volumn":"576.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-1.51%","time":"04:00","volumn":"4562.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"-0.87%","time":"21:35","volumn":"134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"-1.25%","time":"21:40","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"-1.70%","time":"21:45","volumn":"35.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"-1.28%","time":"21:50","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-1.54%","time":"21:55","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"-1.12%","time":"22:00","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"-1.28%","time":"22:05","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"-0.93%","time":"22:10","volumn":"110.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"-0.74%","time":"22:15","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.51","rise":"-0.64%","time":"22:20","volumn":"69.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"-0.93%","time":"22:25","volumn":"76.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"-0.67%","time":"22:30","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"-0.58%","time":"22:35","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"-0.45%","time":"22:40","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"-0.42%","time":"22:45","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"-0.55%","time":"22:50","volumn":"90.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"-0.42%","time":"22:55","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"-0.35%","time":"23:00","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"-0.32%","time":"23:05","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.58","rise":"-0.16%","time":"23:10","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.59","rise":"-0.10%","time":"23:15","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.59","rise":"-0.10%","time":"23:20","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.57","rise":"-0.22%","time":"23:25","volumn":"152.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"-0.32%","time":"23:30","volumn":"275.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"-0.46%","time":"23:35","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"-0.54%","time":"23:40","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"-0.58%","time":"23:45","volumn":"107.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"-0.67%","time":"23:50","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.51","rise":"-0.64%","time":"23:55","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.52","rise":"-0.54%","time":"00:00","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.52","rise":"-0.54%","time":"00:05","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.47","rise":"-0.83%","time":"00:10","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.49","rise":"-0.74%","time":"00:15","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.47","rise":"-0.87%","time":"00:20","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.49","rise":"-0.75%","time":"00:25","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.49","rise":"-0.74%","time":"00:30","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.43","rise":"-1.12%","time":"00:35","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.47","rise":"-0.88%","time":"00:40","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.46","rise":"-0.96%","time":"00:45","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.43","rise":"-1.12%","time":"00:50","volumn":"87.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.41","rise":"-1.27%","time":"00:55","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"-1.47%","time":"01:00","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"-1.51%","time":"01:05","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.40","rise":"-1.28%","time":"01:10","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"-1.47%","time":"01:15","volumn":"72.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"-1.95%","time":"01:20","volumn":"242.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-2.02%","time":"01:25","volumn":"98.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.36","rise":"-1.57%","time":"01:30","volumn":"79.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"-1.63%","time":"01:35","volumn":"349.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"-1.63%","time":"01:40","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"-1.63%","time":"01:45","volumn":"542.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"-1.51%","time":"01:50","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"-1.51%","time":"01:55","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"-1.44%","time":"02:00","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.33","rise":"-1.75%","time":"02:05","volumn":"76.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"-1.95%","time":"02:10","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"-1.83%","time":"02:15","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"-1.83%","time":"02:20","volumn":"111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"-1.83%","time":"02:25","volumn":"146.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.31","rise":"-1.89%","time":"02:30","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"-2.34%","time":"02:35","volumn":"219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.25","rise":"-2.27%","time":"02:40","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.28","rise":"-2.08%","time":"02:45","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-2.05%","time":"02:50","volumn":"146.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-2.05%","time":"02:55","volumn":"1110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"-2.31%","time":"03:00","volumn":"178.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.26","rise":"-2.24%","time":"03:05","volumn":"84.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"-2.34%","time":"03:10","volumn":"127.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"-2.34%","time":"03:15","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-2.60%","time":"03:20","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-2.56%","time":"03:25","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-2.50%","time":"03:30","volumn":"103.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-2.53%","time":"03:35","volumn":"257.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-2.71%","time":"03:40","volumn":"174.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-2.66%","time":"03:45","volumn":"317.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.17","rise":"-2.79%","time":"03:50","volumn":"353.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"-2.88%","time":"03:55","volumn":"706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.17","rise":"-2.79%","time":"04:00","volumn":"7345.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-2.60%","time":"21:35","volumn":"507.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.33","rise":"-1.76%","time":"21:40","volumn":"150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"-1.83%","time":"21:45","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.36","rise":"-1.60%","time":"21:50","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"-1.44%","time":"21:55","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.45","rise":"-0.99%","time":"22:00","volumn":"158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.46","rise":"-0.93%","time":"22:05","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.47","rise":"-0.87%","time":"22:10","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.42","rise":"-1.19%","time":"22:15","volumn":"128.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.40","rise":"-1.31%","time":"22:20","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.41","rise":"-1.25%","time":"22:25","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.41","rise":"-1.25%","time":"22:30","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"-1.47%","time":"22:35","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"-1.95%","time":"22:40","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-1.99%","time":"22:45","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-2.05%","time":"22:50","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"-1.63%","time":"22:55","volumn":"188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-2.02%","time":"23:00","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.25","rise":"-2.27%","time":"23:05","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.31","rise":"-1.86%","time":"23:10","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.34","rise":"-1.73%","time":"23:15","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"-1.63%","time":"23:20","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-1.99%","time":"23:25","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.31","rise":"-1.92%","time":"23:30","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-1.99%","time":"23:35","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-2.05%","time":"23:40","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.28","rise":"-2.08%","time":"23:45","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.31","rise":"-1.89%","time":"23:50","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.34","rise":"-1.73%","time":"23:55","volumn":"61.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"-1.79%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"-1.83%","time":"00:05","volumn":"69.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"-1.95%","time":"00:10","volumn":"65.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"-2.08%","time":"00:15","volumn":"61.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.25","rise":"-2.27%","time":"00:20","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.24","rise":"-2.34%","time":"00:25","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.25","rise":"-2.27%","time":"00:30","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.24","rise":"-2.31%","time":"00:35","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.26","rise":"-2.21%","time":"00:40","volumn":"46.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.27","rise":"-2.15%","time":"00:45","volumn":"111.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.26","rise":"-2.21%","time":"00:50","volumn":"75.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"-2.02%","time":"00:55","volumn":"155.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"-1.92%","time":"01:00","volumn":"89.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"-1.89%","time":"01:05","volumn":"59.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"-1.67%","time":"01:10","volumn":"184.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"-1.79%","time":"01:15","volumn":"61.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"-1.79%","time":"01:20","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"-1.92%","time":"01:25","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"-2.08%","time":"01:30","volumn":"78.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"-1.99%","time":"01:35","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"-2.11%","time":"01:40","volumn":"69.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"-2.11%","time":"01:45","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"-1.86%","time":"01:50","volumn":"115.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"-1.76%","time":"01:55","volumn":"61.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"-1.86%","time":"02:00","volumn":"95.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.27","rise":"-2.15%","time":"02:05","volumn":"72.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.26","rise":"-2.24%","time":"02:10","volumn":"147.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.23","rise":"-2.40%","time":"02:15","volumn":"59.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.23","rise":"-2.37%","time":"02:20","volumn":"99.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.22","rise":"-2.44%","time":"02:25","volumn":"93.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.18","rise":"-2.76%","time":"02:30","volumn":"94.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.18","rise":"-2.76%","time":"02:35","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.13","rise":"-3.01%","time":"02:40","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.14","rise":"-2.95%","time":"02:45","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.16","rise":"-2.82%","time":"02:50","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.14","rise":"-2.95%","time":"02:55","volumn":"125.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.18","rise":"-2.72%","time":"03:00","volumn":"121.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.20","rise":"-2.60%","time":"03:05","volumn":"167.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.21","rise":"-2.53%","time":"03:10","volumn":"94.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.23","rise":"-2.37%","time":"03:15","volumn":"100.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.24","rise":"-2.34%","time":"03:20","volumn":"83.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.22","rise":"-2.44%","time":"03:25","volumn":"142.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.24","rise":"-2.34%","time":"03:30","volumn":"153.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.24","rise":"-2.34%","time":"03:35","volumn":"116.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.22","rise":"-2.44%","time":"03:40","volumn":"205.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.21","rise":"-2.50%","time":"03:45","volumn":"206.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.23","rise":"-2.37%","time":"03:50","volumn":"260.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"-2.02%","time":"03:55","volumn":"387.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"-2.02%","time":"04:00","volumn":"4921.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.36","rise":"-1.57%","time":"21:35","volumn":"366.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.34","rise":"-1.70%","time":"21:40","volumn":"72.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.38","rise":"-1.47%","time":"21:45","volumn":"54.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.43","rise":"-1.15%","time":"21:50","volumn":"189.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.45","rise":"-0.99%","time":"21:55","volumn":"63.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.45","rise":"-0.99%","time":"22:00","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.47","rise":"-0.83%","time":"22:05","volumn":"91.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.49","rise":"-0.70%","time":"22:10","volumn":"95.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.51","rise":"-0.61%","time":"22:15","volumn":"55.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.49","rise":"-0.74%","time":"22:20","volumn":"72.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.46","rise":"-0.93%","time":"22:25","volumn":"49.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.48","rise":"-0.77%","time":"22:30","volumn":"58.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.50","rise":"-0.67%","time":"22:35","volumn":"68.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.46","rise":"-0.90%","time":"22:40","volumn":"203.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.41","rise":"-1.25%","time":"22:45","volumn":"51.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.44","rise":"-1.06%","time":"22:50","volumn":"51.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.45","rise":"-0.99%","time":"22:55","volumn":"116.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.47","rise":"-0.88%","time":"23:00","volumn":"212.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.41","rise":"-1.22%","time":"23:05","volumn":"96.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.49","rise":"-0.74%","time":"23:10","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.48","rise":"-0.80%","time":"23:15","volumn":"98.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.53","rise":"-0.51%","time":"23:20","volumn":"171.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.48","rise":"-0.80%","time":"23:25","volumn":"126.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.45","rise":"-0.99%","time":"23:30","volumn":"73.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.42","rise":"-1.19%","time":"23:35","volumn":"41.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.41","rise":"-1.25%","time":"23:40","volumn":"62.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.42","rise":"-1.19%","time":"23:45","volumn":"131.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.47","rise":"-0.83%","time":"23:50","volumn":"23.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.45","rise":"-0.99%","time":"23:55","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.47","rise":"-0.87%","time":"00:00","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.48","rise":"-0.80%","time":"00:05","volumn":"67.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.49","rise":"-0.74%","time":"00:10","volumn":"64.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.50","rise":"-0.67%","time":"00:15","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.54","rise":"-0.45%","time":"00:20","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.56","rise":"-0.26%","time":"00:25","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.57","rise":"-0.19%","time":"00:30","volumn":"66.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.55","rise":"-0.32%","time":"00:35","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.59","rise":"-0.10%","time":"00:40","volumn":"64.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.60","rise":"-0.03%","time":"00:45","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.19%","time":"00:50","volumn":"77.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.62","rise":"0.10%","time":"00:55","volumn":"112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.64","rise":"0.26%","time":"01:00","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.19%","time":"01:05","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.64","rise":"0.26%","time":"01:10","volumn":"119.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.19%","time":"01:15","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.62","rise":"0.13%","time":"01:20","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.16%","time":"01:25","volumn":"57.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.19%","time":"01:30","volumn":"102.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.65","rise":"0.32%","time":"01:35","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.16%","time":"01:40","volumn":"109.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.62","rise":"0.10%","time":"01:45","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.65","rise":"0.32%","time":"01:50","volumn":"136.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.68","rise":"0.45%","time":"01:55","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.69","rise":"0.51%","time":"02:00","volumn":"49.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.70","rise":"0.58%","time":"02:05","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.73","rise":"0.83%","time":"02:10","volumn":"186.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.72","rise":"0.75%","time":"02:15","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.72","rise":"0.74%","time":"02:20","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.76","rise":"0.99%","time":"02:25","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.74","rise":"0.90%","time":"02:30","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.74","rise":"0.87%","time":"02:35","volumn":"105.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.70","rise":"0.58%","time":"02:40","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.67","rise":"0.42%","time":"02:45","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.65","rise":"0.32%","time":"02:50","volumn":"78.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.66","rise":"0.38%","time":"02:55","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.70","rise":"0.58%","time":"03:00","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.71","rise":"0.67%","time":"03:05","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.70","rise":"0.61%","time":"03:10","volumn":"93.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.65","rise":"0.29%","time":"03:15","volumn":"203.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.65","rise":"0.29%","time":"03:20","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.19%","time":"03:25","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.63","rise":"0.19%","time":"03:30","volumn":"159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.62","rise":"0.10%","time":"03:35","volumn":"141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.66","rise":"0.38%","time":"03:40","volumn":"230.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.67","rise":"0.42%","time":"03:45","volumn":"160.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.68","rise":"0.45%","time":"03:50","volumn":"155.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.69","rise":"0.51%","time":"03:55","volumn":"339.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.69","rise":"0.54%","time":"04:00","volumn":"2850.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.71","rise":"0.64%","time":"21:35","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.78","rise":"1.12%","time":"21:40","volumn":"293.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.78","rise":"1.12%","time":"21:45","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.88","rise":"1.73%","time":"21:50","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.91","rise":"1.95%","time":"21:55","volumn":"111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.93","rise":"2.08%","time":"22:00","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.96","rise":"2.27%","time":"22:05","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.93","rise":"2.08%","time":"22:10","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.93","rise":"2.05%","time":"22:15","volumn":"172.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.02","rise":"2.66%","time":"22:20","volumn":"276.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.96","rise":"2.27%","time":"22:25","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.05","rise":"2.85%","time":"22:30","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.09","rise":"3.11%","time":"22:35","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.07","rise":"2.98%","time":"22:40","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.07","rise":"2.98%","time":"22:45","volumn":"93.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.05","rise":"2.85%","time":"22:50","volumn":"102.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.07","rise":"2.98%","time":"22:55","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.12","rise":"3.33%","time":"23:00","volumn":"101.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.11","rise":"3.20%","time":"23:05","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.12","rise":"3.33%","time":"23:10","volumn":"95.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.16","rise":"3.56%","time":"23:15","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.20","rise":"3.81%","time":"23:20","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.20","rise":"3.81%","time":"23:25","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.21","rise":"3.88%","time":"23:30","volumn":"92.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.20","rise":"3.78%","time":"23:35","volumn":"162.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.18","rise":"3.68%","time":"23:40","volumn":"124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.20","rise":"3.81%","time":"23:45","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.21","rise":"3.91%","time":"23:50","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.23","rise":"4.01%","time":"23:55","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.25","rise":"4.10%","time":"00:00","volumn":"102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.21","rise":"3.91%","time":"00:05","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.24","rise":"4.07%","time":"00:10","volumn":"81.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.25","rise":"4.10%","time":"00:15","volumn":"116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.22","rise":"3.94%","time":"00:20","volumn":"187.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.21","rise":"3.91%","time":"00:25","volumn":"123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.23","rise":"4.01%","time":"00:30","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.25","rise":"4.17%","time":"00:35","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.28","rise":"4.33%","time":"00:40","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.27","rise":"4.27%","time":"00:45","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.30","rise":"4.42%","time":"00:50","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.30","rise":"4.42%","time":"00:55","volumn":"517.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.29","rise":"4.36%","time":"01:00","volumn":"78.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.29","rise":"4.39%","time":"01:05","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.33","rise":"4.65%","time":"01:10","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.30","rise":"4.45%","time":"01:15","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.32","rise":"4.61%","time":"01:20","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"4.93%","time":"01:25","volumn":"272.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.38","rise":"4.93%","time":"01:30","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.34","rise":"4.68%","time":"01:35","volumn":"93.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.33","rise":"4.65%","time":"01:40","volumn":"55.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.34","rise":"4.68%","time":"01:45","volumn":"78.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.32","rise":"4.58%","time":"01:50","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.32","rise":"4.61%","time":"01:55","volumn":"89.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.34","rise":"4.71%","time":"02:00","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.36","rise":"4.81%","time":"02:05","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.34","rise":"4.74%","time":"02:10","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.27","rise":"4.26%","time":"02:15","volumn":"431.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.27","rise":"4.26%","time":"02:20","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.25","rise":"4.17%","time":"02:25","volumn":"67.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.25","rise":"4.13%","time":"02:30","volumn":"114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.25","rise":"4.17%","time":"02:35","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.27","rise":"4.26%","time":"02:40","volumn":"138.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.25","rise":"4.13%","time":"02:45","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.21","rise":"3.91%","time":"02:50","volumn":"85.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.21","rise":"3.91%","time":"02:55","volumn":"91.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.23","rise":"4.04%","time":"03:00","volumn":"167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.19","rise":"3.75%","time":"03:05","volumn":"269.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.17","rise":"3.62%","time":"03:10","volumn":"222.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.13","rise":"3.36%","time":"03:15","volumn":"176.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.16","rise":"3.52%","time":"03:20","volumn":"137.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.11","rise":"3.27%","time":"03:25","volumn":"218.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.09","rise":"3.14%","time":"03:30","volumn":"343.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.09","rise":"3.11%","time":"03:35","volumn":"314.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.11","rise":"3.27%","time":"03:40","volumn":"208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.14","rise":"3.40%","time":"03:45","volumn":"539.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.11","rise":"3.27%","time":"03:50","volumn":"246.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.16","rise":"3.59%","time":"03:55","volumn":"561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.14","rise":"3.43%","time":"04:00","volumn":"3345.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"33.75\u4ebf","maxPrice":"16.11","minPrice":"15.56","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["17.23","16.71","16.20","15.69","15.17"]},"cyrate":{"o":["3.36%","0.27%","-2.82%","-5.91%","-9.00%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.67","rise":"0","time":"03\/26","volumn":"1.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.09","rise":"2.52%","time":"03\/27","volumn":"1.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.23","rise":"3.36%","time":"03\/28","volumn":"1.46\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.79","rise":"0.72%","time":"04\/01","volumn":"1.02\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.22","rise":"-2.70%","time":"04\/02","volumn":"2.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.18","rise":"-2.94%","time":"04\/03","volumn":"1.39\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"15.92","rise":"-4.50%","time":"04\/04","volumn":"9682.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.11","rise":"-3.36%","time":"04\/05","volumn":"1.17\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.24","rise":"-2.58%","time":"04\/08","volumn":"1.16\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.39","rise":"-1.68%","time":"04\/09","volumn":"1.41\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"15.77","rise":"-5.40%","time":"04\/10","volumn":"1.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.22","rise":"-2.70%","time":"04\/11","volumn":"1.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.08","rise":"-3.54%","time":"04\/12","volumn":"1.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.96","rise":"-4.26%","time":"04\/15","volumn":"2.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.79","rise":"-5.28%","time":"04\/16","volumn":"1.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.37","rise":"-7.80%","time":"04\/17","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.17","rise":"-9.00%","time":"04\/18","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"-8.28%","time":"04\/19","volumn":"1.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.69","rise":"-5.88%","time":"04\/22","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.18%","time":"04\/23","volumn":"1.37\u4e07"}],"points":"20"},"open":"16.00","priceChangeRatio":"-3.07%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9a6c\u585e\u91cc\u5947\u623f\u4ea7","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.04","15.92","15.81","15.70","15.58"]},"cyrate":{"o":["-0.62%","-1.33%","-2.04%","-2.76%","-3.47%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.03","rise":"-0.68%","time":"21:31","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.90","rise":"-1.46%","time":"21:32","volumn":"134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.88","rise":"-1.61%","time":"21:33","volumn":"142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.89","rise":"-1.55%","time":"21:34","volumn":"144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.89","rise":"-1.55%","time":"21:35","volumn":"145.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.89","rise":"-1.55%","time":"21:36","volumn":"158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.01","rise":"-0.81%","time":"21:37","volumn":"163.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.00","rise":"-0.84%","time":"21:38","volumn":"168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.02","rise":"-0.74%","time":"21:39","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.01","rise":"-0.81%","time":"21:40","volumn":"216.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.12%","time":"21:41","volumn":"233.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.98","rise":"-0.99%","time":"21:42","volumn":"248.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.00","rise":"-0.87%","time":"21:43","volumn":"275.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.01","rise":"-0.81%","time":"21:44","volumn":"302.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.97","rise":"-1.05%","time":"21:45","volumn":"323.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.12%","time":"21:46","volumn":"334.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.12%","time":"21:47","volumn":"339.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.97","rise":"-1.05%","time":"21:48","volumn":"372.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.12%","time":"21:49","volumn":"379.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.00","rise":"-0.87%","time":"21:50","volumn":"401.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.02","rise":"-0.74%","time":"21:51","volumn":"408.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.02","rise":"-0.74%","time":"21:52","volumn":"408.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.04","rise":"-0.62%","time":"21:53","volumn":"418.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.04","rise":"-0.65%","time":"21:54","volumn":"427.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.03","rise":"-0.68%","time":"21:55","volumn":"436.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-0.93%","time":"21:56","volumn":"448.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-0.93%","time":"21:57","volumn":"458.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-0.90%","time":"21:58","volumn":"462.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-0.90%","time":"21:59","volumn":"513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.01","rise":"-0.81%","time":"22:00","volumn":"538.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.00","rise":"-0.87%","time":"22:01","volumn":"555.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.08%","time":"22:02","volumn":"568.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.15%","time":"22:03","volumn":"583.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.12%","time":"22:04","volumn":"600.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.92","rise":"-1.34%","time":"22:05","volumn":"787.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.94","rise":"-1.24%","time":"22:06","volumn":"819.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.08%","time":"22:07","volumn":"842.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.98","rise":"-0.99%","time":"22:08","volumn":"849.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.98","rise":"-0.96%","time":"22:09","volumn":"1016.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-0.90%","time":"22:10","volumn":"1084.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-0.93%","time":"22:11","volumn":"1095.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.97","rise":"-1.02%","time":"22:12","volumn":"1208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.97","rise":"-1.02%","time":"22:13","volumn":"1221.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.97","rise":"-1.05%","time":"22:14","volumn":"1233.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.93","rise":"-1.30%","time":"22:15","volumn":"1249.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.93","rise":"-1.33%","time":"22:16","volumn":"1261.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.94","rise":"-1.27%","time":"22:17","volumn":"1273.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.94","rise":"-1.24%","time":"22:18","volumn":"1282.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.95","rise":"-1.18%","time":"22:19","volumn":"1296.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.97","rise":"-1.05%","time":"22:20","volumn":"1317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.95","rise":"-1.21%","time":"22:21","volumn":"1324.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.95","rise":"-1.21%","time":"22:22","volumn":"1327.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.95","rise":"-1.21%","time":"22:23","volumn":"1331.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.12%","time":"22:24","volumn":"1342.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.96","rise":"-1.12%","time":"22:25","volumn":"1343.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.94","rise":"-1.24%","time":"22:26","volumn":"1364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.95","rise":"-1.18%","time":"22:27","volumn":"1372.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.93","rise":"-1.30%","time":"22:28","volumn":"1381.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.93","rise":"-1.33%","time":"22:29","volumn":"1387.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.94","rise":"-1.27%","time":"22:30","volumn":"1398.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.94","rise":"-1.24%","time":"22:31","volumn":"1411.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.94","rise":"-1.24%","time":"22:32","volumn":"1418.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.92","rise":"-1.36%","time":"22:33","volumn":"1435.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.92","rise":"-1.36%","time":"22:34","volumn":"1441.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.93","rise":"-1.33%","time":"22:35","volumn":"1449.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.90","rise":"-1.46%","time":"22:36","volumn":"1485.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.91","rise":"-1.43%","time":"22:37","volumn":"1499.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.90","rise":"-1.46%","time":"22:38","volumn":"1505.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.88","rise":"-1.61%","time":"22:39","volumn":"1516.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.88","rise":"-1.58%","time":"22:40","volumn":"1532.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.86","rise":"-1.73%","time":"22:41","volumn":"1583.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.87","rise":"-1.70%","time":"22:42","volumn":"1592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.87","rise":"-1.67%","time":"22:43","volumn":"1601.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.87","rise":"-1.70%","time":"22:44","volumn":"1609.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.86","rise":"-1.77%","time":"22:45","volumn":"1685.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-1.95%","time":"22:46","volumn":"1716.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.84","rise":"-1.86%","time":"22:47","volumn":"1758.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-1.95%","time":"22:48","volumn":"1795.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.82","rise":"-1.95%","time":"22:49","volumn":"1800.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.80","rise":"-2.11%","time":"22:50","volumn":"1838.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-2.17%","time":"22:51","volumn":"1845.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.75","rise":"-2.42%","time":"22:52","volumn":"1954.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.48%","time":"22:53","volumn":"1986.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.71","rise":"-2.66%","time":"22:54","volumn":"2020.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.60%","time":"22:55","volumn":"2040.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"22:56","volumn":"2056.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.57%","time":"22:57","volumn":"2072.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.75","rise":"-2.42%","time":"22:58","volumn":"2088.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.75","rise":"-2.42%","time":"22:59","volumn":"2158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:00","volumn":"2191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.32%","time":"23:01","volumn":"2258.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.32%","time":"23:02","volumn":"2259.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-2.39%","time":"23:03","volumn":"2279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.45%","time":"23:04","volumn":"2302.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.45%","time":"23:05","volumn":"2313.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.78","rise":"-2.23%","time":"23:06","volumn":"2322.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-2.17%","time":"23:07","volumn":"2336.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-2.35%","time":"23:08","volumn":"2354.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-2.35%","time":"23:09","volumn":"2356.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.78","rise":"-2.26%","time":"23:10","volumn":"2368.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.29%","time":"23:11","volumn":"2375.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.29%","time":"23:12","volumn":"2378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.80","rise":"-2.11%","time":"23:13","volumn":"2400.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.29%","time":"23:14","volumn":"2410.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.80","rise":"-2.11%","time":"23:15","volumn":"2422.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.29%","time":"23:16","volumn":"2438.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.32%","time":"23:17","volumn":"2453.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.32%","time":"23:18","volumn":"2486.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-2.35%","time":"23:19","volumn":"2500.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.75","rise":"-2.42%","time":"23:20","volumn":"2515.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-2.39%","time":"23:21","volumn":"2524.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:22","volumn":"2547.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:23","volumn":"2549.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:24","volumn":"2553.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.50%","time":"23:25","volumn":"2560.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:26","volumn":"2616.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:27","volumn":"2636.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.60%","time":"23:28","volumn":"2658.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:29","volumn":"2662.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:30","volumn":"2671.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.60%","time":"23:31","volumn":"2700.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.48%","time":"23:32","volumn":"2727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.48%","time":"23:33","volumn":"2780.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.45%","time":"23:34","volumn":"2787.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.45%","time":"23:35","volumn":"2788.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.74","rise":"-2.48%","time":"23:36","volumn":"2797.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:37","volumn":"2819.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.75","rise":"-2.42%","time":"23:38","volumn":"2851.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.75","rise":"-2.42%","time":"23:39","volumn":"2858.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-2.35%","time":"23:40","volumn":"3070.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.76","rise":"-2.35%","time":"23:41","volumn":"3080.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.77","rise":"-2.32%","time":"23:42","volumn":"3106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:43","volumn":"3128.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.71","rise":"-2.63%","time":"23:44","volumn":"3137.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.69","rise":"-2.82%","time":"23:45","volumn":"3152.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.70","rise":"-2.73%","time":"23:46","volumn":"3189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.71","rise":"-2.63%","time":"23:47","volumn":"3200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.60%","time":"23:48","volumn":"3221.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.57%","time":"23:49","volumn":"3229.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:50","volumn":"3236.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.71","rise":"-2.66%","time":"23:51","volumn":"3254.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:52","volumn":"3284.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:53","volumn":"3287.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:54","volumn":"3290.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.51%","time":"23:55","volumn":"3292.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.73","rise":"-2.54%","time":"23:56","volumn":"3302.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.71","rise":"-2.63%","time":"23:57","volumn":"3313.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.60%","time":"23:58","volumn":"3317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.72","rise":"-2.60%","time":"23:59","volumn":"3317.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.72","rise":"-2.57%","time":"00:00","volumn":"3336.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-2.48%","time":"00:01","volumn":"3342.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-2.48%","time":"00:02","volumn":"3353.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.75","rise":"-2.42%","time":"00:03","volumn":"3418.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.75","rise":"-2.42%","time":"00:04","volumn":"3418.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-2.45%","time":"00:05","volumn":"3461.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-2.45%","time":"00:06","volumn":"3464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-2.45%","time":"00:07","volumn":"3466.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.72","rise":"-2.60%","time":"00:08","volumn":"3486.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.73%","time":"00:09","volumn":"3590.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"00:10","volumn":"3594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.73%","time":"00:11","volumn":"3601.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.71","rise":"-2.70%","time":"00:12","volumn":"3609.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"00:13","volumn":"3619.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"00:14","volumn":"3626.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.73%","time":"00:15","volumn":"3635.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"00:16","volumn":"3653.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"00:17","volumn":"3656.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"00:18","volumn":"3667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"00:19","volumn":"3670.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"00:20","volumn":"3671.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.72","rise":"-2.60%","time":"00:21","volumn":"3748.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.73","rise":"-2.52%","time":"00:22","volumn":"3759.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.73","rise":"-2.54%","time":"00:23","volumn":"3765.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.71","rise":"-2.66%","time":"00:24","volumn":"3781.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.71","rise":"-2.70%","time":"00:25","volumn":"3783.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.72","rise":"-2.60%","time":"00:26","volumn":"3796.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.72","rise":"-2.60%","time":"00:27","volumn":"3810.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.71","rise":"-2.66%","time":"00:28","volumn":"3857.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.71","rise":"-2.63%","time":"00:29","volumn":"3859.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.72","rise":"-2.62%","time":"00:30","volumn":"3869.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"00:31","volumn":"3881.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"00:32","volumn":"3896.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"00:33","volumn":"3899.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"00:34","volumn":"3907.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"00:35","volumn":"3914.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"00:36","volumn":"3924.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"00:37","volumn":"3929.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"00:38","volumn":"3952.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"00:39","volumn":"3953.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"00:40","volumn":"3962.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"00:41","volumn":"3977.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"00:42","volumn":"3999.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"00:43","volumn":"4004.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"00:44","volumn":"4017.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"00:45","volumn":"4042.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"00:46","volumn":"4054.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"00:47","volumn":"4060.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"00:48","volumn":"4067.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"00:49","volumn":"4074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"00:50","volumn":"4086.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"00:51","volumn":"4086.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"00:52","volumn":"4098.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"00:53","volumn":"4106.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"00:54","volumn":"4116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"00:55","volumn":"4118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"00:56","volumn":"4136.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"00:57","volumn":"4155.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"00:58","volumn":"4173.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"00:59","volumn":"4183.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"01:00","volumn":"4200.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:01","volumn":"4206.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:02","volumn":"4418.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:03","volumn":"4435.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"01:04","volumn":"4452.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:05","volumn":"4473.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"01:06","volumn":"4481.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:07","volumn":"4486.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:08","volumn":"4532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:09","volumn":"4542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"01:10","volumn":"4549.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:11","volumn":"4555.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"01:12","volumn":"4615.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.76%","time":"01:13","volumn":"4629.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:14","volumn":"4647.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:15","volumn":"4649.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:16","volumn":"4652.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:17","volumn":"4672.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:18","volumn":"4699.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.77%","time":"01:19","volumn":"4703.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:20","volumn":"4736.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.90%","time":"01:21","volumn":"4772.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"01:22","volumn":"4780.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:23","volumn":"4788.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:24","volumn":"4793.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:25","volumn":"4829.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:26","volumn":"4844.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"01:27","volumn":"4862.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:28","volumn":"4941.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:29","volumn":"4954.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:30","volumn":"4958.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"01:31","volumn":"4971.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:32","volumn":"4976.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"01:33","volumn":"4979.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"01:34","volumn":"4992.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:35","volumn":"4996.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:36","volumn":"4996.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:37","volumn":"5044.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:38","volumn":"5049.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:39","volumn":"5082.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"01:40","volumn":"5132.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:41","volumn":"5150.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:42","volumn":"5167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:43","volumn":"5168.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:44","volumn":"5171.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"01:45","volumn":"5194.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:46","volumn":"5215.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:47","volumn":"5227.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"01:48","volumn":"5243.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"01:49","volumn":"5251.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"01:50","volumn":"5263.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.94%","time":"01:51","volumn":"5279.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"01:52","volumn":"5365.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"01:53","volumn":"5406.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.08%","time":"01:54","volumn":"5428.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"01:55","volumn":"5462.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"01:56","volumn":"5468.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"01:57","volumn":"5475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"01:58","volumn":"5527.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"01:59","volumn":"5533.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:00","volumn":"5674.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:01","volumn":"5724.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"02:02","volumn":"5745.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.01%","time":"02:03","volumn":"5753.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"02:04","volumn":"5759.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.88%","time":"02:05","volumn":"5775.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:06","volumn":"5801.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:07","volumn":"5809.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"02:08","volumn":"5859.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"02:09","volumn":"5885.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"02:10","volumn":"5918.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"02:11","volumn":"5928.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"02:12","volumn":"5939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"02:13","volumn":"5944.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"02:14","volumn":"5965.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.82%","time":"02:15","volumn":"5970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"02:16","volumn":"5994.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"02:17","volumn":"6010.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"02:18","volumn":"6021.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"02:19","volumn":"6024.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.67","rise":"-2.91%","time":"02:20","volumn":"6042.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"02:21","volumn":"6060.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"02:22","volumn":"6063.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.94%","time":"02:23","volumn":"6069.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:24","volumn":"6130.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:25","volumn":"6136.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:26","volumn":"6146.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"02:27","volumn":"6186.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:28","volumn":"6205.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"02:29","volumn":"6223.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"02:30","volumn":"6233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:31","volumn":"6257.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"02:32","volumn":"6275.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"02:33","volumn":"6319.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:34","volumn":"6331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:35","volumn":"6336.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:36","volumn":"6340.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:37","volumn":"6346.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.66","rise":"-2.97%","time":"02:38","volumn":"6364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:39","volumn":"6367.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:40","volumn":"6449.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:41","volumn":"6520.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:42","volumn":"6534.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:43","volumn":"6547.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:44","volumn":"6562.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:45","volumn":"6568.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:46","volumn":"6573.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:47","volumn":"6594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:48","volumn":"6616.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:49","volumn":"6624.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:50","volumn":"6638.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:51","volumn":"6668.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:52","volumn":"6672.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:53","volumn":"6675.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:54","volumn":"6679.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:55","volumn":"6707.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:56","volumn":"6751.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"02:57","volumn":"6755.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"02:58","volumn":"6759.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"02:59","volumn":"6766.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"03:00","volumn":"6793.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:01","volumn":"6810.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:02","volumn":"6813.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.60","rise":"-3.35%","time":"03:03","volumn":"6899.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.60","rise":"-3.35%","time":"03:04","volumn":"7034.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.60","rise":"-3.35%","time":"03:05","volumn":"7076.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.60","rise":"-3.35%","time":"03:06","volumn":"7088.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.58","rise":"-3.47%","time":"03:07","volumn":"7136.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.58","rise":"-3.47%","time":"03:08","volumn":"7320.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.60","rise":"-3.38%","time":"03:09","volumn":"7326.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.60","rise":"-3.38%","time":"03:10","volumn":"7331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.62","rise":"-3.25%","time":"03:11","volumn":"7340.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:12","volumn":"7345.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:13","volumn":"7382.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"03:14","volumn":"7392.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"03:15","volumn":"7432.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:16","volumn":"7436.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.62","rise":"-3.22%","time":"03:17","volumn":"7462.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.61","rise":"-3.28%","time":"03:18","volumn":"7493.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.62","rise":"-3.25%","time":"03:19","volumn":"7507.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.62","rise":"-3.22%","time":"03:20","volumn":"7519.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:21","volumn":"7526.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"03:22","volumn":"7549.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:23","volumn":"7551.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:24","volumn":"7588.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:25","volumn":"7594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:26","volumn":"7605.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"03:27","volumn":"7611.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"03:28","volumn":"7626.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:29","volumn":"7676.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:30","volumn":"7689.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:31","volumn":"7699.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"03:32","volumn":"7722.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"03:33","volumn":"7748.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"03:34","volumn":"7770.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"03:35","volumn":"7820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.62","rise":"-3.22%","time":"03:36","volumn":"7858.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:37","volumn":"7897.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.62","rise":"-3.19%","time":"03:38","volumn":"7934.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.16%","time":"03:39","volumn":"7973.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.62","rise":"-3.19%","time":"03:40","volumn":"8000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:41","volumn":"8016.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"03:42","volumn":"8032.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"03:43","volumn":"8045.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"03:44","volumn":"8080.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.10%","time":"03:45","volumn":"8154.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:46","volumn":"8167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"03:47","volumn":"8216.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"03:48","volumn":"8235.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.00%","time":"03:49","volumn":"8291.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.65","rise":"-3.04%","time":"03:50","volumn":"8317.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.63","rise":"-3.13%","time":"03:51","volumn":"8437.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"03:52","volumn":"8673.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.73%","time":"03:53","volumn":"8735.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.71","rise":"-2.70%","time":"03:54","volumn":"8835.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.70","rise":"-2.73%","time":"03:55","volumn":"8902.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.68","rise":"-2.85%","time":"03:56","volumn":"9034.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"03:57","volumn":"9053.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"03:58","volumn":"9206.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.69","rise":"-2.79%","time":"03:59","volumn":"9364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.64","rise":"-3.07%","time":"04:00","volumn":"9872.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9a6c\u585e\u91cc\u5947\u623f\u4ea7[MAC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MAC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MAC.html?from=360search","volume":"98.72\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["17.47","15.21","12.95","10.69","8.43"]},"cyrate":{"o":["93.47%","68.44%","43.41%","18.38%","-6.64%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"9.03","rise":"0","time":"05\/10","volumn":"2.12\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"8.81","rise":"-2.44%","time":"05\/11","volumn":"1.10\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"8.72","rise":"-3.43%","time":"05\/12","volumn":"9410.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"8.86","rise":"-1.88%","time":"05\/15","volumn":"1.36\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"8.43","rise":"-6.64%","time":"05\/16","volumn":"1.27\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"8.97","rise":"-0.66%","time":"05\/17","volumn":"1.30\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"8.79","rise":"-2.66%","time":"05\/18","volumn":"3.06\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"9.04","rise":"0.11%","time":"05\/19","volumn":"2.14\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"9.54","rise":"5.65%","time":"05\/22","volumn":"3.47\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"9.20","rise":"1.88%","time":"05\/23","volumn":"1.67\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"8.80","rise":"-2.55%","time":"05\/24","volumn":"2.84\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"8.76","rise":"-2.99%","time":"05\/25","volumn":"1.02\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"8.87","rise":"-1.77%","time":"05\/26","volumn":"7780.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"8.99","rise":"-0.44%","time":"05\/30","volumn":"1.45\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"9.13","rise":"1.11%","time":"05\/31","volumn":"2.42\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"8.98","rise":"-0.55%","time":"06\/01","volumn":"1.48\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"9.65","rise":"6.87%","time":"06\/02","volumn":"2.52\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"9.76","rise":"8.08%","time":"06\/05","volumn":"2.24\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.32","rise":"14.29%","time":"06\/06","volumn":"2.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.87","rise":"20.38%","time":"06\/07","volumn":"2.20\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.59","rise":"17.28%","time":"06\/08","volumn":"2.15\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.70","rise":"18.49%","time":"06\/09","volumn":"1.50\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.73","rise":"18.83%","time":"06\/12","volumn":"2.36\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.72","rise":"18.72%","time":"06\/13","volumn":"1.92\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.71","rise":"18.60%","time":"06\/14","volumn":"2.38\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.70","rise":"18.49%","time":"06\/15","volumn":"2.87\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.81","rise":"19.71%","time":"06\/16","volumn":"44.09\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.39","rise":"15.06%","time":"06\/20","volumn":"2.99\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.42","rise":"15.39%","time":"06\/21","volumn":"3.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"10.27","rise":"13.73%","time":"06\/22","volumn":"2.58\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.92","rise":"9.86%","time":"06\/23","volumn":"2.30\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.26","rise":"13.62%","time":"06\/26","volumn":"1.92\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.59","rise":"17.28%","time":"06\/27","volumn":"1.39\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.44","rise":"15.61%","time":"06\/28","volumn":"1.09\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.84","rise":"20.04%","time":"06\/29","volumn":"1.15\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.76","rise":"19.16%","time":"06\/30","volumn":"1.71\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.91","rise":"20.82%","time":"07\/03","volumn":"6786.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.84","rise":"20.04%","time":"07\/05","volumn":"1.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.77","rise":"19.27%","time":"07\/06","volumn":"1.70\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.83","rise":"19.93%","time":"07\/07","volumn":"4.23\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"11.00","rise":"21.82%","time":"07\/10","volumn":"3.88\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.60","rise":"28.46%","time":"07\/11","volumn":"3.57\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.62","rise":"28.68%","time":"07\/12","volumn":"4.60\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.45","rise":"26.80%","time":"07\/13","volumn":"2.81\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.25","rise":"24.58%","time":"07\/14","volumn":"2.49\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"11.36","rise":"25.80%","time":"07\/17","volumn":"2.89\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.80","rise":"30.68%","time":"07\/18","volumn":"3.66\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"12.30","rise":"36.21%","time":"07\/19","volumn":"3.07\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"12.24","rise":"35.55%","time":"07\/20","volumn":"2.72\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.01","rise":"33.00%","time":"07\/21","volumn":"2.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"12.18","rise":"34.88%","time":"07\/24","volumn":"1.76\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.94","rise":"32.23%","time":"07\/25","volumn":"2.65\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"12.04","rise":"33.33%","time":"07\/26","volumn":"1.39\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"11.80","rise":"30.68%","time":"07\/27","volumn":"1.78\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.12","rise":"34.22%","time":"07\/28","volumn":"1.66\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.24","rise":"35.55%","time":"07\/31","volumn":"2.02\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.39","rise":"37.21%","time":"08\/01","volumn":"1.71\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.39","rise":"37.21%","time":"08\/02","volumn":"1.49\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.08","rise":"33.78%","time":"08\/03","volumn":"1.33\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.10","rise":"34.00%","time":"08\/04","volumn":"9852.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.29","rise":"36.10%","time":"08\/07","volumn":"1.64\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.32","rise":"36.43%","time":"08\/08","volumn":"1.32\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.15","rise":"34.55%","time":"08\/09","volumn":"2.61\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.00","rise":"32.89%","time":"08\/10","volumn":"1.25\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.12","rise":"34.22%","time":"08\/11","volumn":"1.46\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.11","rise":"34.11%","time":"08\/14","volumn":"1.65\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.77","rise":"30.34%","time":"08\/15","volumn":"1.72\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.41","rise":"26.36%","time":"08\/16","volumn":"1.43\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.17","rise":"23.70%","time":"08\/17","volumn":"1.48\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.29","rise":"25.03%","time":"08\/18","volumn":"1.31\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.96","rise":"21.37%","time":"08\/21","volumn":"1.33\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.74","rise":"18.94%","time":"08\/22","volumn":"1.55\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.86","rise":"20.27%","time":"08\/23","volumn":"1.15\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.77","rise":"19.27%","time":"08\/24","volumn":"1.00\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.70","rise":"18.49%","time":"08\/25","volumn":"6215.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.99","rise":"21.71%","time":"08\/28","volumn":"1.42\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.41","rise":"26.36%","time":"08\/29","volumn":"1.21\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.34","rise":"25.58%","time":"08\/30","volumn":"1.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.35","rise":"25.69%","time":"08\/31","volumn":"1.73\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.48","rise":"27.13%","time":"09\/01","volumn":"8849.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.30","rise":"25.14%","time":"09\/05","volumn":"1.03\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.52","rise":"27.57%","time":"09\/06","volumn":"9188.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.48","rise":"27.13%","time":"09\/07","volumn":"8795.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"11.41","rise":"26.36%","time":"09\/08","volumn":"9075.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.47","rise":"27.02%","time":"09\/11","volumn":"1.01\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.54","rise":"27.80%","time":"09\/12","volumn":"9404.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.37","rise":"25.91%","time":"09\/13","volumn":"1.32\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.81","rise":"30.79%","time":"09\/14","volumn":"1.53\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.89","rise":"31.67%","time":"09\/15","volumn":"4.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.50","rise":"27.35%","time":"09\/18","volumn":"1.31\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.66","rise":"29.13%","time":"09\/19","volumn":"9383.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.51","rise":"27.46%","time":"09\/20","volumn":"8684.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.12","rise":"23.15%","time":"09\/21","volumn":"9579.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"10.98","rise":"21.59%","time":"09\/22","volumn":"7279.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"10.89","rise":"20.60%","time":"09\/25","volumn":"8454.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"10.63","rise":"17.72%","time":"09\/26","volumn":"1.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.63","rise":"17.72%","time":"09\/27","volumn":"1.12\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.01","rise":"21.93%","time":"09\/28","volumn":"1.49\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"10.57","rise":"17.05%","time":"09\/29","volumn":"2.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"10.48","rise":"16.06%","time":"10\/02","volumn":"2.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"10.19","rise":"12.85%","time":"10\/03","volumn":"1.18\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"10.33","rise":"14.40%","time":"10\/04","volumn":"1.51\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"10.17","rise":"12.62%","time":"10\/05","volumn":"1.46\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"10.19","rise":"12.85%","time":"10\/06","volumn":"1.92\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"10.27","rise":"13.73%","time":"10\/09","volumn":"7421.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"10.43","rise":"15.50%","time":"10\/10","volumn":"8026.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"10.67","rise":"18.16%","time":"10\/11","volumn":"8392.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"10.57","rise":"17.05%","time":"10\/12","volumn":"1.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"10.52","rise":"16.50%","time":"10\/13","volumn":"1.27\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"10.69","rise":"18.38%","time":"10\/16","volumn":"1.76\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"10.96","rise":"21.37%","time":"10\/17","volumn":"1.87\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"10.63","rise":"17.72%","time":"10\/18","volumn":"1.32\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"10.32","rise":"14.29%","time":"10\/19","volumn":"1.90\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"10.22","rise":"13.18%","time":"10\/20","volumn":"2.05\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"9.99","rise":"10.63%","time":"10\/23","volumn":"1.69\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"10.04","rise":"11.18%","time":"10\/24","volumn":"2.16\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.57","rise":"5.98%","time":"10\/25","volumn":"2.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"9.77","rise":"8.19%","time":"10\/26","volumn":"3.10\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"9.37","rise":"3.77%","time":"10\/27","volumn":"1.65\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"9.42","rise":"4.32%","time":"10\/30","volumn":"1.99\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.38","rise":"3.88%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.47","rise":"4.87%","time":"11\/01","volumn":"2.75\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"10.10","rise":"11.85%","time":"11\/02","volumn":"1.69\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"10.88","rise":"20.49%","time":"11\/03","volumn":"1.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"10.23","rise":"13.29%","time":"11\/06","volumn":"2.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"10.23","rise":"13.29%","time":"11\/07","volumn":"1.23\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"10.05","rise":"11.30%","time":"11\/08","volumn":"1.54\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"9.78","rise":"8.31%","time":"11\/09","volumn":"1.63\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.16","rise":"12.51%","time":"11\/10","volumn":"1.79\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.92","rise":"9.86%","time":"11\/13","volumn":"1.15\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"11.22","rise":"24.25%","time":"11\/14","volumn":"3.81\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.48","rise":"27.13%","time":"11\/15","volumn":"3.36\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.03","rise":"22.15%","time":"11\/16","volumn":"1.42\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.15","rise":"23.48%","time":"11\/17","volumn":"1.65\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.19","rise":"23.92%","time":"11\/20","volumn":"9100.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"10.81","rise":"19.71%","time":"11\/21","volumn":"1.02\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"10.79","rise":"19.49%","time":"11\/22","volumn":"1.11\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"10.82","rise":"19.88%","time":"11\/24","volumn":"4988.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"10.87","rise":"20.38%","time":"11\/27","volumn":"1.72\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"11.18","rise":"23.81%","time":"11\/28","volumn":"1.27\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.19","rise":"23.92%","time":"11\/29","volumn":"1.28\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"11.30","rise":"25.14%","time":"11\/30","volumn":"1.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.96","rise":"32.45%","time":"12\/01","volumn":"2.30\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.31","rise":"36.32%","time":"12\/04","volumn":"1.70\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.33","rise":"36.54%","time":"12\/05","volumn":"1.38\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.60","rise":"39.53%","time":"12\/06","volumn":"2.04\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"13.00","rise":"43.96%","time":"12\/07","volumn":"2.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"13.22","rise":"46.40%","time":"12\/08","volumn":"1.97\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"13.44","rise":"48.84%","time":"12\/11","volumn":"1.44\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"13.33","rise":"47.62%","time":"12\/12","volumn":"2.18\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"14.41","rise":"59.58%","time":"12\/13","volumn":"4.53\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.23","rise":"79.73%","time":"12\/14","volumn":"7.63\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.83","rise":"75.30%","time":"12\/15","volumn":"6.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.46","rise":"71.21%","time":"12\/18","volumn":"2.10\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"15.48","rise":"71.43%","time":"12\/19","volumn":"2.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.12","rise":"67.44%","time":"12\/20","volumn":"2.09\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.45","rise":"71.10%","time":"12\/21","volumn":"1.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.24","rise":"68.77%","time":"12\/22","volumn":"1.45\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.49","rise":"71.54%","time":"12\/26","volumn":"9495.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"15.53","rise":"71.98%","time":"12\/27","volumn":"1.16\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"15.77","rise":"74.64%","time":"12\/28","volumn":"1.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.26","rise":"68.99%","time":"12\/29","volumn":"1.88\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.38","rise":"70.32%","time":"01\/02","volumn":"1.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.72","rise":"63.01%","time":"01\/03","volumn":"1.86\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"14.78","rise":"63.68%","time":"01\/04","volumn":"1.34\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.78","rise":"63.68%","time":"01\/05","volumn":"1.05\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.22","rise":"68.55%","time":"01\/08","volumn":"1.29\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"15.26","rise":"68.99%","time":"01\/09","volumn":"1.47\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"15.54","rise":"72.09%","time":"01\/10","volumn":"1.15\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.40","rise":"70.54%","time":"01\/11","volumn":"1.26\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.52","rise":"71.87%","time":"01\/12","volumn":"1.00\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.38","rise":"70.32%","time":"01\/16","volumn":"1.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.19","rise":"68.22%","time":"01\/17","volumn":"2.23\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.10","rise":"67.22%","time":"01\/18","volumn":"1.72\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.49","rise":"71.54%","time":"01\/19","volumn":"1.76\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.85","rise":"75.53%","time":"01\/22","volumn":"1.98\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.12","rise":"78.52%","time":"01\/23","volumn":"2.28\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.14","rise":"78.74%","time":"01\/24","volumn":"2.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.46","rise":"82.28%","time":"01\/25","volumn":"1.60\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.51","rise":"82.83%","time":"01\/26","volumn":"1.59\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.58","rise":"83.61%","time":"01\/29","volumn":"1.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.95","rise":"76.63%","time":"01\/30","volumn":"1.74\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.62","rise":"72.98%","time":"01\/31","volumn":"1.94\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.64","rise":"73.20%","time":"02\/01","volumn":"2.38\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.31","rise":"69.55%","time":"02\/02","volumn":"1.68\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.56","rise":"72.31%","time":"02\/05","volumn":"2.76\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.44","rise":"82.06%","time":"02\/06","volumn":"3.86\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.79","rise":"85.94%","time":"02\/07","volumn":"3.85\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.96","rise":"87.82%","time":"02\/08","volumn":"3.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.76","rise":"85.60%","time":"02\/09","volumn":"3.18\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.95","rise":"87.71%","time":"02\/12","volumn":"2.84\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.56","rise":"83.39%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.61","rise":"83.94%","time":"02\/14","volumn":"3.12\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"17.47","rise":"93.47%","time":"02\/15","volumn":"3.95\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.22","rise":"90.70%","time":"02\/16","volumn":"2.92\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.25","rise":"91.03%","time":"02\/20","volumn":"1.84\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.21","rise":"90.59%","time":"02\/21","volumn":"1.93\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.16","rise":"90.03%","time":"02\/22","volumn":"1.59\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.74","rise":"85.38%","time":"02\/23","volumn":"1.67\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.52","rise":"82.95%","time":"02\/26","volumn":"1.07\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.37","rise":"81.28%","time":"02\/27","volumn":"2.50\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.38","rise":"81.40%","time":"02\/28","volumn":"2.69\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.41","rise":"81.73%","time":"02\/29","volumn":"3.81\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.52","rise":"82.95%","time":"03\/01","volumn":"2.63\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.70","rise":"84.94%","time":"03\/04","volumn":"1.72\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.97","rise":"76.85%","time":"03\/05","volumn":"2.52\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.99","rise":"77.08%","time":"03\/06","volumn":"1.83\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.26","rise":"80.07%","time":"03\/07","volumn":"1.91\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.28","rise":"80.29%","time":"03\/08","volumn":"1.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.94","rise":"76.52%","time":"03\/11","volumn":"1.92\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"15.90","rise":"76.08%","time":"03\/12","volumn":"1.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.39","rise":"81.51%","time":"03\/13","volumn":"2.07\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.95","rise":"76.63%","time":"03\/14","volumn":"2.02\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.13","rise":"78.63%","time":"03\/15","volumn":"2.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.43","rise":"81.95%","time":"03\/18","volumn":"1.50\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.58","rise":"83.61%","time":"03\/19","volumn":"1.44\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.02","rise":"88.48%","time":"03\/20","volumn":"1.53\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.24","rise":"90.92%","time":"03\/21","volumn":"2.38\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.00","rise":"88.26%","time":"03\/22","volumn":"1.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.71","rise":"85.05%","time":"03\/25","volumn":"9796.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.67","rise":"84.61%","time":"03\/26","volumn":"1.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.09","rise":"89.26%","time":"03\/27","volumn":"1.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.23","rise":"90.81%","time":"03\/28","volumn":"1.46\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"16.79","rise":"85.94%","time":"04\/01","volumn":"1.02\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.22","rise":"79.62%","time":"04\/02","volumn":"2.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.18","rise":"79.18%","time":"04\/03","volumn":"1.39\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"15.92","rise":"76.30%","time":"04\/04","volumn":"9682.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.11","rise":"78.41%","time":"04\/05","volumn":"1.17\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.24","rise":"79.84%","time":"04\/08","volumn":"1.16\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.39","rise":"81.51%","time":"04\/09","volumn":"1.41\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"15.77","rise":"74.64%","time":"04\/10","volumn":"1.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.22","rise":"79.62%","time":"04\/11","volumn":"1.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.08","rise":"78.07%","time":"04\/12","volumn":"1.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.96","rise":"76.74%","time":"04\/15","volumn":"2.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.79","rise":"74.86%","time":"04\/16","volumn":"1.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.37","rise":"70.21%","time":"04\/17","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.17","rise":"68.00%","time":"04\/18","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"69.32%","time":"04\/19","volumn":"1.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.69","rise":"73.75%","time":"04\/22","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.14","rise":"78.74%","time":"04\/23","volumn":"1.37\u4e07"}],"points":"240"}}
Mac Pro - Apple
Mac软件下载 苹果电脑软件下载 我爱MAC 52mac
我爱MAC提供Mac软件、Mac游戏、苹果电脑软件、macbook软件下载,为喜欢Mac的用户提供专业的Mac软件下载的平台。
MAC_精选商品信息
- MAC/魅可小金盒生姜高光修容盘哑光鼻影omega
参考价:￥380
- 【直播专享】MAC/魅可时尚焦点小眼影哑光显色彩妆盘替芯不易脱妆
参考价:￥320
- 【香菇年货节】MAC/魅可龙年礼盒子弹头口红紫喷眼影盘遮瑕套装
参考价:￥699
- 【陈洁kiki】 MAC/魅可水漾子弹头口红唇膏
参考价:￥210
- 意见反馈
- 页面反馈