Premiere

Adobe公司推出的视频软件

{"amount":"1.51\u4ebf","changeAmount":"0.51","close":"17.15","currentPrice":"17.66","currenttime":"2024-03-29 04:00:00","e":{"@attributes":{"datetime":"2024-03-29 04:00:00","e1":"17.66","e2":"0.51","e3":"(2.97%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["17.41","17.31","17.21","17.10","17.00"]},"cyrate":{"o":["1.22%","0.62%","0.01%","-0.59%","-1.19%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.20","rise":"0","time":"02:35","volumn":"805.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.21","rise":"0.06%","time":"02:40","volumn":"685.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.20","rise":"0.00%","time":"02:45","volumn":"694.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.21","rise":"0.01%","time":"02:50","volumn":"650.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.20","rise":"0.00%","time":"02:55","volumn":"842.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.20","rise":"0.00%","time":"03:00","volumn":"306.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.23","rise":"0.17%","time":"03:05","volumn":"1041.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.25","rise":"0.23%","time":"03:10","volumn":"644.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.25","rise":"0.23%","time":"03:15","volumn":"1067.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.25","rise":"0.29%","time":"03:20","volumn":"678.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.24","rise":"0.22%","time":"03:25","volumn":"576.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.27","rise":"0.35%","time":"03:30","volumn":"1220.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.25","rise":"0.29%","time":"03:35","volumn":"1167.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.25","rise":"0.23%","time":"03:40","volumn":"827.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.30","rise":"0.52%","time":"03:45","volumn":"2340.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.25","rise":"0.26%","time":"03:50","volumn":"3807.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.30","rise":"0.55%","time":"03:55","volumn":"2669.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.29","rise":"0.49%","time":"04:00","volumn":"2.17\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.39","rise":"1.08%","time":"21:35","volumn":"1054.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.41","rise":"1.22%","time":"21:40","volumn":"414.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.41","rise":"1.16%","time":"21:45","volumn":"652.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.39","rise":"1.05%","time":"21:50","volumn":"940.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.39","rise":"1.10%","time":"21:55","volumn":"694.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.36","rise":"0.93%","time":"22:00","volumn":"721.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.39","rise":"1.05%","time":"22:05","volumn":"857.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.34","rise":"0.76%","time":"22:10","volumn":"843.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.29","rise":"0.46%","time":"22:15","volumn":"1055.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.29","rise":"0.52%","time":"22:20","volumn":"823.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.31","rise":"0.61%","time":"22:25","volumn":"624.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.31","rise":"0.61%","time":"22:30","volumn":"538.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.30","rise":"0.55%","time":"22:35","volumn":"366.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.30","rise":"0.58%","time":"22:40","volumn":"226.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.30","rise":"0.52%","time":"22:45","volumn":"1177.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.27","rise":"0.41%","time":"22:50","volumn":"490.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.29","rise":"0.49%","time":"22:55","volumn":"615.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.29","rise":"0.46%","time":"23:00","volumn":"459.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.29","rise":"0.49%","time":"23:05","volumn":"512.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.28","rise":"0.44%","time":"23:10","volumn":"541.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.23","rise":"0.15%","time":"23:15","volumn":"481.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.21","rise":"0.06%","time":"23:20","volumn":"441.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.21","rise":"0.03%","time":"23:25","volumn":"284.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.21","rise":"0.01%","time":"23:30","volumn":"1193.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.18","rise":"-0.12%","time":"23:35","volumn":"881.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.18","rise":"-0.15%","time":"23:40","volumn":"1337.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.20","rise":"0.00%","time":"23:45","volumn":"325.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.20","rise":"-0.06%","time":"23:50","volumn":"296.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.18","rise":"-0.12%","time":"23:55","volumn":"428.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.18","rise":"-0.17%","time":"00:00","volumn":"974.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"-0.52%","time":"00:05","volumn":"711.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.14","rise":"-0.35%","time":"00:10","volumn":"473.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.13","rise":"-0.44%","time":"00:15","volumn":"442.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.14","rise":"-0.38%","time":"00:20","volumn":"623.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.14","rise":"-0.41%","time":"00:25","volumn":"449.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.14","rise":"-0.38%","time":"00:30","volumn":"434.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.14","rise":"-0.41%","time":"00:35","volumn":"398.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.14","rise":"-0.41%","time":"00:40","volumn":"152.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.14","rise":"-0.41%","time":"00:45","volumn":"636.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.67%","time":"00:50","volumn":"818.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"-0.52%","time":"00:55","volumn":"421.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.08","rise":"-0.73%","time":"01:00","volumn":"442.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.64%","time":"01:05","volumn":"614.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"-0.58%","time":"01:10","volumn":"411.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.10","rise":"-0.61%","time":"01:15","volumn":"440.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"-0.76%","time":"01:20","volumn":"578.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.08","rise":"-0.73%","time":"01:25","volumn":"391.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.64%","time":"01:30","volumn":"280.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.67%","time":"01:35","volumn":"298.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.70%","time":"01:40","volumn":"390.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"-0.78%","time":"01:45","volumn":"331.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.08","rise":"-0.70%","time":"01:50","volumn":"378.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"-0.78%","time":"01:55","volumn":"352.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"-0.81%","time":"02:00","volumn":"395.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.05","rise":"-0.87%","time":"02:05","volumn":"566.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"-0.81%","time":"02:10","volumn":"381.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.70%","time":"02:15","volumn":"425.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.64%","time":"02:20","volumn":"561.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"-0.55%","time":"02:25","volumn":"370.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"-0.52%","time":"02:30","volumn":"573.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.10","rise":"-0.61%","time":"02:35","volumn":"605.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.11","rise":"-0.55%","time":"02:40","volumn":"500.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.70%","time":"02:45","volumn":"514.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.64%","time":"02:50","volumn":"476.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.67%","time":"02:55","volumn":"558.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.70%","time":"03:00","volumn":"449.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.05","rise":"-0.93%","time":"03:05","volumn":"1355.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"-0.81%","time":"03:10","volumn":"637.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.10","rise":"-0.61%","time":"03:15","volumn":"1209.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.07","rise":"-0.81%","time":"03:20","volumn":"736.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.05","rise":"-0.87%","time":"03:25","volumn":"470.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.09","rise":"-0.64%","time":"03:30","volumn":"1162.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.12","rise":"-0.49%","time":"03:35","volumn":"807.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.08","rise":"-0.73%","time":"03:40","volumn":"587.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.08","rise":"-0.73%","time":"03:45","volumn":"702.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.10","rise":"-0.63%","time":"03:50","volumn":"1569.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.15","rise":"-0.32%","time":"03:55","volumn":"3502.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"17.15","rise":"-0.32%","time":"04:00","volumn":"9.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.36","rise":"0.90%","time":"21:35","volumn":"1222.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.41","rise":"1.19%","time":"21:40","volumn":"681.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.39","rise":"1.10%","time":"21:45","volumn":"2042.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.34","rise":"0.81%","time":"21:50","volumn":"787.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.39","rise":"1.05%","time":"21:55","volumn":"535.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.40","rise":"1.13%","time":"22:00","volumn":"506.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.38","rise":"0.99%","time":"22:05","volumn":"681.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.38","rise":"1.03%","time":"22:10","volumn":"424.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.35","rise":"0.87%","time":"22:15","volumn":"462.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.30","rise":"0.52%","time":"22:20","volumn":"4444.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.29","rise":"0.49%","time":"22:25","volumn":"1645.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.32","rise":"0.64%","time":"22:30","volumn":"708.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.31","rise":"0.60%","time":"22:35","volumn":"842.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.34","rise":"0.78%","time":"22:40","volumn":"601.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.32","rise":"0.64%","time":"22:45","volumn":"529.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.32","rise":"0.70%","time":"22:50","volumn":"921.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.32","rise":"0.70%","time":"22:55","volumn":"327.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.32","rise":"0.64%","time":"23:00","volumn":"361.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.30","rise":"0.58%","time":"23:05","volumn":"1355.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.30","rise":"0.57%","time":"23:10","volumn":"308.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.30","rise":"0.52%","time":"23:15","volumn":"292.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.27","rise":"0.38%","time":"23:20","volumn":"562.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.27","rise":"0.35%","time":"23:25","volumn":"338.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.28","rise":"0.44%","time":"23:30","volumn":"962.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.25","rise":"0.26%","time":"23:35","volumn":"398.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.25","rise":"0.29%","time":"23:40","volumn":"359.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.25","rise":"0.23%","time":"23:45","volumn":"1161.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.22","rise":"0.11%","time":"23:50","volumn":"535.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.25","rise":"0.29%","time":"23:55","volumn":"262.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"0.17%","time":"00:00","volumn":"351.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"0.12%","time":"00:05","volumn":"193.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"0.12%","time":"00:10","volumn":"641.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"0.17%","time":"00:15","volumn":"415.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"0.32%","time":"00:20","volumn":"255.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.46%","time":"00:25","volumn":"547.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.46%","time":"00:30","volumn":"480.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.25","rise":"0.23%","time":"00:35","volumn":"268.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.46%","time":"00:40","volumn":"277.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.38%","time":"00:45","volumn":"403.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.46%","time":"00:50","volumn":"291.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.49%","time":"00:55","volumn":"344.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.49%","time":"01:00","volumn":"476.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.33","rise":"0.73%","time":"01:05","volumn":"564.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.10%","time":"01:10","volumn":"2282.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.41","rise":"1.16%","time":"01:15","volumn":"1963.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.41","rise":"1.16%","time":"01:20","volumn":"882.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.10%","time":"01:25","volumn":"441.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.41","rise":"1.22%","time":"01:30","volumn":"477.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.40","rise":"1.13%","time":"01:35","volumn":"663.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.08%","time":"01:40","volumn":"362.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.10%","time":"01:45","volumn":"415.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.10%","time":"01:50","volumn":"699.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.10%","time":"01:55","volumn":"568.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.38","rise":"0.99%","time":"02:00","volumn":"269.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.38","rise":"0.99%","time":"02:05","volumn":"501.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.05%","time":"02:10","volumn":"352.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.37","rise":"0.96%","time":"02:15","volumn":"568.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.38","rise":"0.99%","time":"02:20","volumn":"458.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.38","rise":"0.99%","time":"02:25","volumn":"287.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.05%","time":"02:30","volumn":"689.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.05%","time":"02:35","volumn":"265.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.41","rise":"1.22%","time":"02:40","volumn":"698.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.41","rise":"1.22%","time":"02:45","volumn":"199.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.39","rise":"1.07%","time":"02:50","volumn":"725.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.36","rise":"0.93%","time":"02:55","volumn":"310.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.36","rise":"0.93%","time":"03:00","volumn":"229.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.38","rise":"0.99%","time":"03:05","volumn":"602.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.33","rise":"0.73%","time":"03:10","volumn":"289.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.31","rise":"0.61%","time":"03:15","volumn":"289.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.30","rise":"0.58%","time":"03:20","volumn":"388.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.30","rise":"0.58%","time":"03:25","volumn":"714.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.30","rise":"0.58%","time":"03:30","volumn":"1069.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.49%","time":"03:35","volumn":"1313.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.30","rise":"0.58%","time":"03:40","volumn":"930.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.32","rise":"0.70%","time":"03:45","volumn":"578.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.46%","time":"03:50","volumn":"1300.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.35%","time":"03:55","volumn":"2291.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.49%","time":"04:00","volumn":"2.51\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.38","rise":"0.99%","time":"21:35","volumn":"902.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.31","rise":"0.63%","time":"21:40","volumn":"791.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.24","rise":"0.20%","time":"21:45","volumn":"512.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.32","rise":"0.64%","time":"21:50","volumn":"560.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.32","rise":"0.64%","time":"21:55","volumn":"199.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.35%","time":"22:00","volumn":"395.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.35%","time":"22:05","volumn":"385.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.25","rise":"0.23%","time":"22:10","volumn":"881.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"0.32%","time":"22:15","volumn":"594.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.41%","time":"22:20","volumn":"377.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.49%","time":"22:25","volumn":"500.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"0.12%","time":"22:30","volumn":"1538.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.18","rise":"-0.12%","time":"22:35","volumn":"3010.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.50%","time":"22:40","volumn":"904.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.38%","time":"22:45","volumn":"829.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.29","rise":"0.49%","time":"22:50","volumn":"2598.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"0.34%","time":"22:55","volumn":"332.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.30","rise":"0.52%","time":"23:00","volumn":"541.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.31","rise":"0.60%","time":"23:05","volumn":"346.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"0.32%","time":"23:10","volumn":"342.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.35%","time":"23:15","volumn":"389.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.28","rise":"0.44%","time":"23:20","volumn":"308.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"0.32%","time":"23:25","volumn":"308.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.26","rise":"0.32%","time":"23:30","volumn":"87.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.23","rise":"0.17%","time":"23:35","volumn":"863.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.24","rise":"0.20%","time":"23:40","volumn":"251.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.41%","time":"23:45","volumn":"677.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.38%","time":"23:50","volumn":"669.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.27","rise":"0.35%","time":"23:55","volumn":"699.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.29%","time":"00:00","volumn":"964.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.26","rise":"0.32%","time":"00:05","volumn":"393.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.29%","time":"00:10","volumn":"510.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.23","rise":"0.17%","time":"00:15","volumn":"468.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.29%","time":"00:20","volumn":"306.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.28%","time":"00:25","volumn":"499.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.29%","time":"00:30","volumn":"881.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.23%","time":"00:35","volumn":"259.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.23","rise":"0.12%","time":"00:40","volumn":"344.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.21","rise":"0.03%","time":"00:45","volumn":"311.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.22","rise":"0.09%","time":"00:50","volumn":"1998.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.23","rise":"0.12%","time":"00:55","volumn":"289.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"0.00%","time":"01:00","volumn":"306.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"-0.06%","time":"01:05","volumn":"436.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.17","rise":"-0.20%","time":"01:10","volumn":"263.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"-0.06%","time":"01:15","volumn":"361.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.12%","time":"01:20","volumn":"219.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.26%","time":"01:25","volumn":"208.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.19","rise":"-0.09%","time":"01:30","volumn":"294.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.19","rise":"-0.09%","time":"01:35","volumn":"248.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.26%","time":"01:40","volumn":"434.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.23%","time":"01:45","volumn":"141.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.29%","time":"01:50","volumn":"358.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"01:55","volumn":"222.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.12%","time":"02:00","volumn":"197.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"-0.06%","time":"02:05","volumn":"187.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"-0.03%","time":"02:10","volumn":"623.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"-0.06%","time":"02:15","volumn":"148.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"02:20","volumn":"784.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"02:25","volumn":"303.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"-0.03%","time":"02:30","volumn":"418.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.12%","time":"02:35","volumn":"205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"02:40","volumn":"409.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.23%","time":"02:45","volumn":"287.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.23%","time":"02:50","volumn":"181.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"02:55","volumn":"658.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"03:00","volumn":"377.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.12%","time":"03:05","volumn":"400.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.21","rise":"0.03%","time":"03:10","volumn":"273.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.20","rise":"0.00%","time":"03:15","volumn":"309.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.12%","time":"03:20","volumn":"746.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"03:25","volumn":"484.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.23%","time":"03:30","volumn":"419.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.15","rise":"-0.32%","time":"03:35","volumn":"2975.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.16","rise":"-0.23%","time":"03:40","volumn":"379.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.14","rise":"-0.41%","time":"03:45","volumn":"1226.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.09","rise":"-0.64%","time":"03:50","volumn":"2410.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.14","rise":"-0.35%","time":"03:55","volumn":"3212.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.13","rise":"-0.44%","time":"04:00","volumn":"2.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.14","rise":"-0.38%","time":"21:35","volumn":"2774.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.05","rise":"-0.90%","time":"21:40","volumn":"677.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.00","rise":"-1.19%","time":"21:45","volumn":"718.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.03","rise":"-1.00%","time":"21:50","volumn":"404.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.04","rise":"-0.99%","time":"21:55","volumn":"489.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.07","rise":"-0.81%","time":"22:00","volumn":"1202.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.14","rise":"-0.38%","time":"22:05","volumn":"2185.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.14","rise":"-0.41%","time":"22:10","volumn":"535.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.17%","time":"22:15","volumn":"753.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.18","rise":"-0.15%","time":"22:20","volumn":"1448.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.21","rise":"0.06%","time":"22:25","volumn":"542.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.23%","time":"22:30","volumn":"317.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.26","rise":"0.32%","time":"22:35","volumn":"731.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.30","rise":"0.52%","time":"22:40","volumn":"702.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.27","rise":"0.41%","time":"22:45","volumn":"1005.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.29%","time":"22:50","volumn":"685.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.26","rise":"0.32%","time":"22:55","volumn":"565.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.29","rise":"0.46%","time":"23:00","volumn":"614.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.30","rise":"0.52%","time":"23:05","volumn":"699.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.27","rise":"0.35%","time":"23:10","volumn":"703.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.26","rise":"0.32%","time":"23:15","volumn":"934.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.27","rise":"0.41%","time":"23:20","volumn":"684.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.27","rise":"0.35%","time":"23:25","volumn":"965.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.29%","time":"23:30","volumn":"569.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.23","rise":"0.17%","time":"23:35","volumn":"1105.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.23%","time":"23:40","volumn":"259.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.25","rise":"0.23%","time":"23:45","volumn":"642.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.23","rise":"0.12%","time":"23:50","volumn":"783.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.19","rise":"-0.09%","time":"23:55","volumn":"800.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"-0.06%","time":"00:00","volumn":"1178.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"-0.03%","time":"00:05","volumn":"161.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"-0.04%","time":"00:10","volumn":"1500.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"-0.26%","time":"00:15","volumn":"619.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.10","rise":"-0.61%","time":"00:20","volumn":"2607.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.14","rise":"-0.38%","time":"00:25","volumn":"691.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"-0.23%","time":"00:30","volumn":"395.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"-0.26%","time":"00:35","volumn":"422.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.12","rise":"-0.46%","time":"00:40","volumn":"420.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.14","rise":"-0.41%","time":"00:45","volumn":"193.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.12","rise":"-0.46%","time":"00:50","volumn":"217.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.10","rise":"-0.61%","time":"00:55","volumn":"455.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.13","rise":"-0.44%","time":"01:00","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.07","rise":"-0.81%","time":"01:05","volumn":"749.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.06","rise":"-0.84%","time":"01:10","volumn":"482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.09","rise":"-0.64%","time":"01:15","volumn":"335.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.09","rise":"-0.70%","time":"01:20","volumn":"593.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.11","rise":"-0.58%","time":"01:25","volumn":"816.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.14","rise":"-0.35%","time":"01:30","volumn":"811.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.18","rise":"-0.17%","time":"01:35","volumn":"2166.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"-0.03%","time":"01:40","volumn":"793.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"-0.23%","time":"01:45","volumn":"1568.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"-0.23%","time":"01:50","volumn":"462.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.14","rise":"-0.41%","time":"01:55","volumn":"617.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"-0.23%","time":"02:00","volumn":"575.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.16","rise":"-0.23%","time":"02:05","volumn":"294.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"-0.03%","time":"02:10","volumn":"369.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.21","rise":"0.03%","time":"02:15","volumn":"2621.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.18","rise":"-0.15%","time":"02:20","volumn":"910.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.19","rise":"-0.09%","time":"02:25","volumn":"840.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.23","rise":"0.17%","time":"02:30","volumn":"335.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.25","rise":"0.29%","time":"02:35","volumn":"1902.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.22","rise":"0.09%","time":"02:40","volumn":"444.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.25","rise":"0.23%","time":"02:45","volumn":"616.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.22","rise":"0.09%","time":"02:50","volumn":"362.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.21","rise":"0.06%","time":"02:55","volumn":"355.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.23","rise":"0.15%","time":"03:00","volumn":"520.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.23","rise":"0.12%","time":"03:05","volumn":"907.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.25","rise":"0.29%","time":"03:10","volumn":"2168.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.22","rise":"0.09%","time":"03:15","volumn":"1423.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.23","rise":"0.15%","time":"03:20","volumn":"1470.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.22","rise":"0.09%","time":"03:25","volumn":"2610.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.25","rise":"0.23%","time":"03:30","volumn":"1905.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"0.00%","time":"03:35","volumn":"2624.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.21","rise":"0.06%","time":"03:40","volumn":"2198.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.20","rise":"0.00%","time":"03:45","volumn":"2977.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.17","rise":"-0.20%","time":"03:50","volumn":"2599.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.18","rise":"-0.15%","time":"03:55","volumn":"5050.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.15","rise":"-0.32%","time":"04:00","volumn":"6.06\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"136.31\u4ebf","maxPrice":"17.73","minPrice":"17.26","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["17.29","16.83","16.38","15.92","15.46"]},"cyrate":{"o":["11.84%","8.89%","5.95%","3.01%","0.06%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.46","rise":"0","time":"02\/29","volumn":"14.02\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.95","rise":"3.17%","time":"03\/01","volumn":"15.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.47","rise":"0.06%","time":"03\/04","volumn":"23.69\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.47","rise":"0.06%","time":"03\/05","volumn":"13.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.53","rise":"0.45%","time":"03\/06","volumn":"22.71\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.81","rise":"2.26%","time":"03\/07","volumn":"11.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.86","rise":"2.59%","time":"03\/08","volumn":"7.22\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.93","rise":"3.04%","time":"03\/11","volumn":"6.77\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.04","rise":"3.75%","time":"03\/12","volumn":"10.60\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.27","rise":"5.24%","time":"03\/13","volumn":"12.09\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.38","rise":"5.95%","time":"03\/14","volumn":"10.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.48","rise":"6.60%","time":"03\/15","volumn":"17.84\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.55","rise":"7.05%","time":"03\/18","volumn":"9.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.79","rise":"8.60%","time":"03\/19","volumn":"7.64\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.05","rise":"10.28%","time":"03\/20","volumn":"8.55\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.29","rise":"11.84%","time":"03\/21","volumn":"12.98\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.15","rise":"10.93%","time":"03\/22","volumn":"14.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.29","rise":"11.84%","time":"03\/25","volumn":"7.89\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.13","rise":"10.80%","time":"03\/26","volumn":"7.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.15","rise":"10.93%","time":"03\/27","volumn":"14.00\u4e07"}],"points":"20"},"open":"17.29","priceChangeRatio":"2.97%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Permian Resources","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.73","17.62","17.51","17.39","17.28"]},"cyrate":{"o":["3.41%","2.75%","2.08%","1.42%","0.76%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.29","rise":"0.79%","time":"21:31","volumn":"672.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"21:32","volumn":"1345.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.25%","time":"21:33","volumn":"2094.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.20%","time":"21:34","volumn":"2179.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.14%","time":"21:35","volumn":"2540.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"21:36","volumn":"2661.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"1.02%","time":"21:37","volumn":"2684.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"21:38","volumn":"2860.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.33","rise":"1.05%","time":"21:39","volumn":"3030.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.14%","time":"21:40","volumn":"3149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.38","rise":"1.31%","time":"21:41","volumn":"3298.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.37","rise":"1.28%","time":"21:42","volumn":"3398.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.49%","time":"21:43","volumn":"3677.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.49%","time":"21:44","volumn":"3861.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.39","rise":"1.43%","time":"21:45","volumn":"3934.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.52%","time":"21:46","volumn":"4075.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.39","rise":"1.40%","time":"21:47","volumn":"4259.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.39","rise":"1.40%","time":"21:48","volumn":"4409.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.37","rise":"1.28%","time":"21:49","volumn":"4462.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.25%","time":"21:50","volumn":"4534.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.20%","time":"21:51","volumn":"4655.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.39","rise":"1.37%","time":"21:52","volumn":"5771.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.37","rise":"1.28%","time":"21:53","volumn":"6622.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.40","rise":"1.46%","time":"21:54","volumn":"6699.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.38","rise":"1.34%","time":"21:55","volumn":"6738.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.35","rise":"1.17%","time":"21:56","volumn":"7164.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"21:57","volumn":"7279.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"21:58","volumn":"7420.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.22%","time":"21:59","volumn":"7515.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.22%","time":"22:00","volumn":"7552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:01","volumn":"7713.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.22%","time":"22:02","volumn":"8019.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.38","rise":"1.34%","time":"22:03","volumn":"8248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"22:04","volumn":"8668.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.25%","time":"22:05","volumn":"8827.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.37","rise":"1.28%","time":"22:06","volumn":"9207.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.49%","time":"22:07","volumn":"9454.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.39","rise":"1.43%","time":"22:08","volumn":"9530.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.40","rise":"1.46%","time":"22:09","volumn":"9690.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.25%","time":"22:10","volumn":"9837.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"22:11","volumn":"1.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"22:12","volumn":"1.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"22:13","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.14%","time":"22:14","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.25%","time":"22:15","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.38","rise":"1.34%","time":"22:16","volumn":"1.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.20%","time":"22:17","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.11%","time":"22:18","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:19","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.96%","time":"22:20","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.30","rise":"0.85%","time":"22:21","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.29","rise":"0.79%","time":"22:22","volumn":"1.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.99%","time":"22:23","volumn":"1.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.96%","time":"22:24","volumn":"1.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.30","rise":"0.87%","time":"22:25","volumn":"1.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.28","rise":"0.76%","time":"22:26","volumn":"1.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.30","rise":"0.87%","time":"22:27","volumn":"1.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:28","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.33","rise":"1.05%","time":"22:29","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.99%","time":"22:30","volumn":"1.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.96%","time":"22:31","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.31","rise":"0.93%","time":"22:32","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.31","rise":"0.93%","time":"22:33","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.31","rise":"0.93%","time":"22:34","volumn":"1.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.33","rise":"1.05%","time":"22:35","volumn":"1.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.14%","time":"22:36","volumn":"1.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:37","volumn":"1.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.33","rise":"1.05%","time":"22:38","volumn":"1.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:39","volumn":"2.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:40","volumn":"2.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.33","rise":"1.05%","time":"22:41","volumn":"2.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.99%","time":"22:42","volumn":"2.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"1.02%","time":"22:43","volumn":"2.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:44","volumn":"2.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.99%","time":"22:45","volumn":"2.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.33","rise":"1.05%","time":"22:46","volumn":"2.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.99%","time":"22:47","volumn":"2.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"0.96%","time":"22:48","volumn":"2.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.31","rise":"0.93%","time":"22:49","volumn":"2.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.33","rise":"1.05%","time":"22:50","volumn":"2.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.34","rise":"1.08%","time":"22:51","volumn":"2.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.20%","time":"22:52","volumn":"2.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.25%","time":"22:53","volumn":"2.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.38","rise":"1.31%","time":"22:54","volumn":"2.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.36","rise":"1.25%","time":"22:55","volumn":"2.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.38","rise":"1.34%","time":"22:56","volumn":"2.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.38","rise":"1.34%","time":"22:57","volumn":"2.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.49%","time":"22:58","volumn":"2.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.52%","time":"22:59","volumn":"2.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.52%","time":"23:00","volumn":"2.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.63%","time":"23:01","volumn":"2.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.42","rise":"1.57%","time":"23:02","volumn":"2.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.60%","time":"23:03","volumn":"2.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.75%","time":"23:04","volumn":"2.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.72%","time":"23:05","volumn":"2.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.75%","time":"23:06","volumn":"2.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.44","rise":"1.69%","time":"23:07","volumn":"2.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.72%","time":"23:08","volumn":"2.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.66%","time":"23:09","volumn":"2.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.78%","time":"23:10","volumn":"2.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:11","volumn":"2.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:12","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:13","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.72%","time":"23:14","volumn":"2.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.66%","time":"23:15","volumn":"2.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.60%","time":"23:16","volumn":"2.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.52%","time":"23:17","volumn":"2.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.60%","time":"23:18","volumn":"2.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.42","rise":"1.57%","time":"23:19","volumn":"2.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.49%","time":"23:20","volumn":"2.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.41","rise":"1.52%","time":"23:21","volumn":"2.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.43","rise":"1.66%","time":"23:22","volumn":"2.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.75%","time":"23:23","volumn":"2.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:24","volumn":"2.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.47","rise":"1.85%","time":"23:25","volumn":"2.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.45","rise":"1.75%","time":"23:26","volumn":"2.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:27","volumn":"2.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.47","rise":"1.87%","time":"23:28","volumn":"2.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.95%","time":"23:29","volumn":"2.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.49","rise":"1.98%","time":"23:30","volumn":"2.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.90%","time":"23:31","volumn":"2.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.90%","time":"23:32","volumn":"2.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.47","rise":"1.87%","time":"23:33","volumn":"2.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:34","volumn":"2.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.47","rise":"1.87%","time":"23:35","volumn":"2.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:36","volumn":"2.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:37","volumn":"2.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:38","volumn":"2.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:39","volumn":"2.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.46","rise":"1.84%","time":"23:40","volumn":"2.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.47","rise":"1.87%","time":"23:41","volumn":"3.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.49","rise":"1.98%","time":"23:42","volumn":"3.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.04%","time":"23:43","volumn":"3.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.95%","time":"23:44","volumn":"3.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.95%","time":"23:45","volumn":"3.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.92%","time":"23:46","volumn":"3.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.92%","time":"23:47","volumn":"3.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.48","rise":"1.92%","time":"23:48","volumn":"3.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:49","volumn":"3.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.01%","time":"23:50","volumn":"3.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.49","rise":"1.98%","time":"23:51","volumn":"3.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:52","volumn":"3.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.04%","time":"23:53","volumn":"3.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:54","volumn":"3.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:55","volumn":"3.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:56","volumn":"3.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:57","volumn":"3.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:58","volumn":"3.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.50","rise":"2.07%","time":"23:59","volumn":"3.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.49","rise":"1.98%","time":"00:00","volumn":"3.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.48","rise":"1.92%","time":"00:01","volumn":"3.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.49","rise":"1.98%","time":"00:02","volumn":"3.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.48","rise":"1.95%","time":"00:03","volumn":"3.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.50","rise":"2.01%","time":"00:04","volumn":"3.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.49","rise":"1.98%","time":"00:05","volumn":"3.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.48","rise":"1.95%","time":"00:06","volumn":"3.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.48","rise":"1.95%","time":"00:07","volumn":"3.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.49","rise":"1.98%","time":"00:08","volumn":"3.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.50","rise":"2.01%","time":"00:09","volumn":"3.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.50","rise":"2.01%","time":"00:10","volumn":"3.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.52","rise":"2.19%","time":"00:11","volumn":"3.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.52","rise":"2.18%","time":"00:12","volumn":"3.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.54","rise":"2.24%","time":"00:13","volumn":"3.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.54","rise":"2.30%","time":"00:14","volumn":"3.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.54","rise":"2.24%","time":"00:15","volumn":"3.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.54","rise":"2.24%","time":"00:16","volumn":"3.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.54","rise":"2.24%","time":"00:17","volumn":"3.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.54","rise":"2.27%","time":"00:18","volumn":"3.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.53","rise":"2.22%","time":"00:19","volumn":"3.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.52","rise":"2.19%","time":"00:20","volumn":"3.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.53","rise":"2.22%","time":"00:21","volumn":"3.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.31%","time":"00:22","volumn":"3.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.30%","time":"00:23","volumn":"3.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.54","rise":"2.28%","time":"00:24","volumn":"3.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.59%","time":"00:25","volumn":"3.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.59%","time":"00:26","volumn":"3.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"00:27","volumn":"3.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"00:28","volumn":"3.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.86%","time":"00:29","volumn":"3.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.96%","time":"00:30","volumn":"3.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.97%","time":"00:31","volumn":"3.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"3.15%","time":"00:32","volumn":"4.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"3.32%","time":"00:33","volumn":"4.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"3.24%","time":"00:34","volumn":"4.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"3.15%","time":"00:35","volumn":"4.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"3.21%","time":"00:36","volumn":"4.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.69","rise":"3.15%","time":"00:37","volumn":"4.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"3.27%","time":"00:38","volumn":"4.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"3.18%","time":"00:39","volumn":"4.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"3.27%","time":"00:40","volumn":"4.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"3.32%","time":"00:41","volumn":"5.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"3.38%","time":"00:42","volumn":"5.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"3.35%","time":"00:43","volumn":"5.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"3.41%","time":"00:44","volumn":"5.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.73","rise":"3.41%","time":"00:45","volumn":"5.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"3.27%","time":"00:46","volumn":"5.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.72","rise":"3.34%","time":"00:47","volumn":"5.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"3.29%","time":"00:48","volumn":"5.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"3.29%","time":"00:49","volumn":"5.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"3.29%","time":"00:50","volumn":"5.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.71","rise":"3.29%","time":"00:51","volumn":"5.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"3.24%","time":"00:52","volumn":"5.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.68","rise":"3.12%","time":"00:53","volumn":"5.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.70","rise":"3.18%","time":"00:54","volumn":"5.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.97%","time":"00:55","volumn":"5.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.97%","time":"00:56","volumn":"5.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.67","rise":"3.03%","time":"00:57","volumn":"5.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.67","rise":"3.03%","time":"00:58","volumn":"5.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"3.00%","time":"00:59","volumn":"5.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.97%","time":"01:00","volumn":"5.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.65","rise":"2.92%","time":"01:01","volumn":"5.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.94%","time":"01:02","volumn":"5.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.89%","time":"01:03","volumn":"5.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.89%","time":"01:04","volumn":"5.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.83%","time":"01:05","volumn":"5.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.89%","time":"01:06","volumn":"5.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.89%","time":"01:07","volumn":"5.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.83%","time":"01:08","volumn":"5.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.71%","time":"01:09","volumn":"5.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"01:10","volumn":"5.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.60","rise":"2.65%","time":"01:11","volumn":"5.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.60","rise":"2.62%","time":"01:12","volumn":"5.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.60","rise":"2.62%","time":"01:13","volumn":"5.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.71%","time":"01:14","volumn":"5.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"01:15","volumn":"5.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.65%","time":"01:16","volumn":"5.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"01:17","volumn":"5.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.65%","time":"01:18","volumn":"5.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.59%","time":"01:19","volumn":"5.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.59%","time":"01:20","volumn":"5.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.59%","time":"01:21","volumn":"5.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"01:22","volumn":"5.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"01:23","volumn":"5.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.43%","time":"01:24","volumn":"5.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"01:25","volumn":"5.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"01:26","volumn":"5.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:27","volumn":"5.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:28","volumn":"5.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:29","volumn":"5.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:30","volumn":"5.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:31","volumn":"5.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"01:32","volumn":"5.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"01:33","volumn":"5.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:34","volumn":"5.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"01:35","volumn":"5.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:36","volumn":"5.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"01:37","volumn":"5.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.56%","time":"01:38","volumn":"5.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.56%","time":"01:39","volumn":"5.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:40","volumn":"5.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"01:41","volumn":"5.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.59%","time":"01:42","volumn":"5.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:43","volumn":"5.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:44","volumn":"5.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:45","volumn":"5.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:46","volumn":"5.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"01:47","volumn":"5.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.43%","time":"01:48","volumn":"5.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"01:49","volumn":"5.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"01:50","volumn":"5.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"01:51","volumn":"5.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:52","volumn":"5.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"01:53","volumn":"5.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.56%","time":"01:54","volumn":"5.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:55","volumn":"5.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:56","volumn":"5.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:57","volumn":"5.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"01:58","volumn":"5.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"01:59","volumn":"5.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:00","volumn":"5.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:01","volumn":"5.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"02:02","volumn":"5.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"02:03","volumn":"5.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.56","rise":"2.39%","time":"02:04","volumn":"5.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:05","volumn":"5.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:06","volumn":"5.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:07","volumn":"5.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.54%","time":"02:08","volumn":"5.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"02:09","volumn":"5.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.59%","time":"02:10","volumn":"5.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"02:11","volumn":"5.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"02:12","volumn":"5.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"02:13","volumn":"5.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"02:14","volumn":"5.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:15","volumn":"5.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:16","volumn":"5.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:17","volumn":"5.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:18","volumn":"5.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:19","volumn":"5.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"02:20","volumn":"5.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:21","volumn":"6.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.56","rise":"2.39%","time":"02:22","volumn":"6.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:23","volumn":"6.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:24","volumn":"6.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:25","volumn":"6.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:26","volumn":"6.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:27","volumn":"6.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:28","volumn":"6.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:29","volumn":"6.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:30","volumn":"6.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:31","volumn":"6.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:32","volumn":"6.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:33","volumn":"6.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:34","volumn":"6.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:35","volumn":"6.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:36","volumn":"6.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:37","volumn":"6.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:38","volumn":"6.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:39","volumn":"6.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:40","volumn":"6.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:41","volumn":"6.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:42","volumn":"6.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:43","volumn":"6.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:44","volumn":"6.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:45","volumn":"6.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:46","volumn":"6.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:47","volumn":"6.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:48","volumn":"6.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:49","volumn":"6.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:50","volumn":"6.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"02:51","volumn":"6.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:52","volumn":"6.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:53","volumn":"6.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"02:54","volumn":"6.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"02:55","volumn":"6.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:56","volumn":"6.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"02:57","volumn":"6.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:58","volumn":"6.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"02:59","volumn":"6.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:00","volumn":"6.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:01","volumn":"6.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:02","volumn":"6.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.30%","time":"03:03","volumn":"6.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"03:04","volumn":"6.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:05","volumn":"6.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"03:06","volumn":"6.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:07","volumn":"6.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.33%","time":"03:08","volumn":"6.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"03:09","volumn":"6.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.56","rise":"2.39%","time":"03:10","volumn":"6.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"03:11","volumn":"6.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"03:12","volumn":"6.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"03:13","volumn":"6.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"03:14","volumn":"6.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.56","rise":"2.39%","time":"03:15","volumn":"6.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"03:16","volumn":"6.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:17","volumn":"6.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:18","volumn":"6.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:19","volumn":"6.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"03:20","volumn":"6.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:21","volumn":"6.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.58","rise":"2.51%","time":"03:22","volumn":"6.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"03:23","volumn":"6.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"03:24","volumn":"6.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"03:25","volumn":"6.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:26","volumn":"6.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.60","rise":"2.62%","time":"03:27","volumn":"6.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"03:28","volumn":"6.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.48%","time":"03:29","volumn":"6.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:30","volumn":"6.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:31","volumn":"6.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:32","volumn":"6.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:33","volumn":"6.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:34","volumn":"6.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.56","rise":"2.39%","time":"03:35","volumn":"6.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.55","rise":"2.36%","time":"03:36","volumn":"6.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:37","volumn":"6.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.42%","time":"03:38","volumn":"6.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"03:39","volumn":"6.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.57","rise":"2.45%","time":"03:40","volumn":"6.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:41","volumn":"6.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:42","volumn":"6.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:43","volumn":"6.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.54%","time":"03:44","volumn":"6.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.59","rise":"2.57%","time":"03:45","volumn":"6.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.62","rise":"2.74%","time":"03:46","volumn":"7.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.65%","time":"03:47","volumn":"7.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.65%","time":"03:48","volumn":"7.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.65%","time":"03:49","volumn":"7.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.63","rise":"2.80%","time":"03:50","volumn":"7.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"03:51","volumn":"7.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.68%","time":"03:52","volumn":"7.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.61","rise":"2.71%","time":"03:53","volumn":"7.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.63","rise":"2.77%","time":"03:54","volumn":"7.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.89%","time":"03:55","volumn":"7.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.94%","time":"03:56","volumn":"7.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.64","rise":"2.83%","time":"03:57","volumn":"7.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"3.00%","time":"03:58","volumn":"7.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.68","rise":"3.09%","time":"03:59","volumn":"8.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"17.66","rise":"2.97%","time":"04:00","volumn":"8.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Permian Resources[PR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PR.html?from=360search","volume":"864.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["17.29","15.15","13.02","10.88","8.75"]},"cyrate":{"o":["59.94%","40.19%","20.44%","0.69%","-19.06%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"10.81","rise":"0","time":"04\/14","volumn":"4.30\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"10.52","rise":"-2.68%","time":"04\/17","volumn":"8.34\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"10.47","rise":"-3.15%","time":"04\/18","volumn":"5.47\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"10.36","rise":"-4.16%","time":"04\/19","volumn":"4.71\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"10.04","rise":"-7.12%","time":"04\/20","volumn":"5.24\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"10.01","rise":"-7.40%","time":"04\/21","volumn":"4.84\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"10.19","rise":"-5.74%","time":"04\/24","volumn":"3.77\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"9.67","rise":"-10.55%","time":"04\/25","volumn":"5.42\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"9.43","rise":"-12.77%","time":"04\/26","volumn":"4.40\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"9.66","rise":"-10.64%","time":"04\/27","volumn":"4.86\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"10.03","rise":"-7.22%","time":"04\/28","volumn":"6.30\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"10.01","rise":"-7.40%","time":"05\/01","volumn":"4.00\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"9.46","rise":"-12.49%","time":"05\/02","volumn":"7.53\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"9.23","rise":"-14.62%","time":"05\/03","volumn":"5.29\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"9.32","rise":"-13.78%","time":"05\/04","volumn":"5.30\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"9.77","rise":"-9.62%","time":"05\/05","volumn":"5.66\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"9.77","rise":"-9.62%","time":"05\/08","volumn":"8.15\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"9.06","rise":"-16.19%","time":"05\/09","volumn":"11.96\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"9.06","rise":"-16.19%","time":"05\/10","volumn":"6.78\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"8.88","rise":"-17.85%","time":"05\/11","volumn":"5.66\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"9.07","rise":"-16.10%","time":"05\/12","volumn":"4.64\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"9.08","rise":"-16.00%","time":"05\/15","volumn":"5.79\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"8.75","rise":"-19.06%","time":"05\/16","volumn":"4.74\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"8.81","rise":"-18.50%","time":"05\/17","volumn":"6.72\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"8.97","rise":"-17.02%","time":"05\/18","volumn":"6.96\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"9.29","rise":"-14.06%","time":"05\/19","volumn":"8.24\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"9.75","rise":"-9.81%","time":"05\/22","volumn":"12.39\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"9.51","rise":"-12.03%","time":"05\/23","volumn":"6.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"9.70","rise":"-10.27%","time":"05\/24","volumn":"6.04\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"9.16","rise":"-15.26%","time":"05\/25","volumn":"7.22\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"9.34","rise":"-13.60%","time":"05\/26","volumn":"5.88\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"9.05","rise":"-16.28%","time":"05\/30","volumn":"5.06\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"9.01","rise":"-16.65%","time":"05\/31","volumn":"6.75\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"9.12","rise":"-15.63%","time":"06\/01","volumn":"3.85\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"9.53","rise":"-11.84%","time":"06\/02","volumn":"6.44\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"9.45","rise":"-12.58%","time":"06\/05","volumn":"5.51\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"9.71","rise":"-10.18%","time":"06\/06","volumn":"7.32\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.25","rise":"-5.18%","time":"06\/07","volumn":"11.69\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.14","rise":"-6.20%","time":"06\/08","volumn":"8.03\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.05","rise":"-7.03%","time":"06\/09","volumn":"4.68\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"9.78","rise":"-9.53%","time":"06\/12","volumn":"5.30\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"9.99","rise":"-7.59%","time":"06\/13","volumn":"4.67\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"9.75","rise":"-9.81%","time":"06\/14","volumn":"5.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.12","rise":"-6.38%","time":"06\/15","volumn":"7.22\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.18","rise":"-5.83%","time":"06\/16","volumn":"9.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.68","rise":"-10.45%","time":"06\/20","volumn":"7.97\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.16","rise":"-6.01%","time":"06\/21","volumn":"7.08\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"9.86","rise":"-8.79%","time":"06\/22","volumn":"5.65\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.97","rise":"-7.77%","time":"06\/23","volumn":"12.14\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.19","rise":"-5.74%","time":"06\/26","volumn":"6.95\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.16","rise":"-6.01%","time":"06\/27","volumn":"8.01\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.44","rise":"-3.42%","time":"06\/28","volumn":"9.87\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.60","rise":"-1.94%","time":"06\/29","volumn":"5.33\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.64","rise":"-1.57%","time":"06\/30","volumn":"8.27\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.55","rise":"-2.41%","time":"07\/03","volumn":"3.16\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.50","rise":"-2.87%","time":"07\/05","volumn":"6.27\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.24","rise":"-5.27%","time":"07\/06","volumn":"5.22\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.61","rise":"-1.85%","time":"07\/07","volumn":"5.70\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.74","rise":"-0.65%","time":"07\/10","volumn":"4.56\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.10","rise":"2.68%","time":"07\/11","volumn":"6.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.13","rise":"2.96%","time":"07\/12","volumn":"4.79\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.16","rise":"3.24%","time":"07\/13","volumn":"11.62\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"10.42","rise":"-3.61%","time":"07\/14","volumn":"8.36\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"10.34","rise":"-4.35%","time":"07\/17","volumn":"7.55\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.70","rise":"-1.02%","time":"07\/18","volumn":"7.64\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.81","rise":"0.00%","time":"07\/19","volumn":"8.85\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.86","rise":"0.46%","time":"07\/20","volumn":"4.61\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.93","rise":"1.11%","time":"07\/21","volumn":"3.49\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.02","rise":"1.94%","time":"07\/24","volumn":"8.35\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.05","rise":"2.22%","time":"07\/25","volumn":"5.04\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.87","rise":"0.56%","time":"07\/26","volumn":"7.61\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.65","rise":"-1.48%","time":"07\/27","volumn":"5.60\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.03","rise":"2.04%","time":"07\/28","volumn":"5.22\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.37","rise":"5.18%","time":"07\/31","volumn":"6.79\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"11.34","rise":"4.90%","time":"08\/01","volumn":"5.48\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.24","rise":"3.98%","time":"08\/02","volumn":"8.91\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.27","rise":"4.26%","time":"08\/03","volumn":"11.23\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.68","rise":"8.05%","time":"08\/04","volumn":"9.43\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"11.77","rise":"8.88%","time":"08\/07","volumn":"6.95\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.96","rise":"10.64%","time":"08\/08","volumn":"7.82\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.97","rise":"10.73%","time":"08\/09","volumn":"5.80\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.84","rise":"9.53%","time":"08\/10","volumn":"5.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.12","rise":"12.12%","time":"08\/11","volumn":"7.08\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.15","rise":"12.40%","time":"08\/14","volumn":"4.82\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.94","rise":"10.45%","time":"08\/15","volumn":"4.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"12.01","rise":"11.10%","time":"08\/16","volumn":"4.75\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"12.33","rise":"14.06%","time":"08\/17","volumn":"7.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"12.67","rise":"17.21%","time":"08\/18","volumn":"6.17\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"12.96","rise":"19.89%","time":"08\/21","volumn":"28.83\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.21","rise":"22.20%","time":"08\/22","volumn":"17.66\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.16","rise":"21.74%","time":"08\/23","volumn":"9.14\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.98","rise":"20.07%","time":"08\/24","volumn":"5.99\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.19","rise":"22.02%","time":"08\/25","volumn":"5.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.41","rise":"24.05%","time":"08\/28","volumn":"5.62\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"13.53","rise":"25.16%","time":"08\/29","volumn":"6.03\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.78","rise":"27.47%","time":"08\/30","volumn":"6.53\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"13.96","rise":"29.14%","time":"08\/31","volumn":"6.46\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.21","rise":"31.45%","time":"09\/01","volumn":"5.62\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.40","rise":"33.21%","time":"09\/05","volumn":"13.83\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.27","rise":"32.01%","time":"09\/06","volumn":"9.07\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.95","rise":"29.05%","time":"09\/07","volumn":"8.56\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.09","rise":"30.34%","time":"09\/08","volumn":"7.10\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.79","rise":"27.57%","time":"09\/11","volumn":"9.61\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.12","rise":"30.62%","time":"09\/12","volumn":"8.05\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"27.75%","time":"09\/13","volumn":"7.21\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.59","rise":"25.72%","time":"09\/14","volumn":"7.78\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.47","rise":"24.61%","time":"09\/15","volumn":"46.96\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.33","rise":"23.31%","time":"09\/18","volumn":"9.41\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.21","rise":"22.20%","time":"09\/19","volumn":"6.79\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.96","rise":"19.89%","time":"09\/20","volumn":"25.85\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"13.07","rise":"20.91%","time":"09\/21","volumn":"18.53\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.92","rise":"19.52%","time":"09\/22","volumn":"12.57\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.35","rise":"23.50%","time":"09\/25","volumn":"9.37\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.24","rise":"22.48%","time":"09\/26","volumn":"9.97\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.79","rise":"27.57%","time":"09\/27","volumn":"11.37\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.85","rise":"28.12%","time":"09\/28","volumn":"8.23\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.74","rise":"27.10%","time":"09\/29","volumn":"7.96\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.23","rise":"22.39%","time":"10\/02","volumn":"8.74\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.22","rise":"22.29%","time":"10\/03","volumn":"12.46\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"12.38","rise":"14.52%","time":"10\/04","volumn":"12.37\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"12.40","rise":"14.71%","time":"10\/05","volumn":"8.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.00","rise":"20.26%","time":"10\/06","volumn":"10.43\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.81","rise":"27.75%","time":"10\/09","volumn":"8.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"13.69","rise":"26.64%","time":"10\/10","volumn":"5.61\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"13.85","rise":"28.12%","time":"10\/11","volumn":"6.95\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.82","rise":"27.84%","time":"10\/12","volumn":"9.34\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.61","rise":"35.15%","time":"10\/13","volumn":"9.63\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.81","rise":"37.00%","time":"10\/16","volumn":"6.89\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.94","rise":"38.21%","time":"10\/17","volumn":"7.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.02","rise":"38.95%","time":"10\/18","volumn":"6.73\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.24","rise":"40.98%","time":"10\/19","volumn":"9.88\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.83","rise":"37.19%","time":"10\/20","volumn":"8.09\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.63","rise":"35.34%","time":"10\/23","volumn":"7.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.67","rise":"35.71%","time":"10\/24","volumn":"7.52\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.74","rise":"36.36%","time":"10\/25","volumn":"7.10\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.55","rise":"34.60%","time":"10\/26","volumn":"6.94\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.42","rise":"33.40%","time":"10\/27","volumn":"7.38\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.26","rise":"31.91%","time":"10\/30","volumn":"6.40\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.35","rise":"32.75%","time":"10\/31","volumn":"35.20\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.11","rise":"30.53%","time":"11\/01","volumn":"11.14\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.69","rise":"35.89%","time":"11\/02","volumn":"7.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.62","rise":"35.25%","time":"11\/03","volumn":"7.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"13.97","rise":"29.23%","time":"11\/06","volumn":"10.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"13.42","rise":"24.14%","time":"11\/07","volumn":"17.64\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.97","rise":"19.98%","time":"11\/08","volumn":"11.20\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.74","rise":"17.85%","time":"11\/09","volumn":"10.66\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.05","rise":"20.72%","time":"11\/10","volumn":"6.67\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.14","rise":"21.55%","time":"11\/13","volumn":"7.85\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.33","rise":"23.31%","time":"11\/14","volumn":"7.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.14","rise":"21.55%","time":"11\/15","volumn":"6.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"12.68","rise":"17.30%","time":"11\/16","volumn":"11.33\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.16","rise":"21.74%","time":"11\/17","volumn":"7.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"13.21","rise":"22.20%","time":"11\/20","volumn":"4.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"13.13","rise":"21.46%","time":"11\/21","volumn":"3.99\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.98","rise":"20.07%","time":"11\/22","volumn":"5.67\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"13.05","rise":"20.72%","time":"11\/24","volumn":"1.82\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.85","rise":"18.87%","time":"11\/27","volumn":"5.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.86","rise":"18.96%","time":"11\/28","volumn":"4.71\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.88","rise":"19.15%","time":"11\/29","volumn":"5.16\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.04","rise":"20.63%","time":"11\/30","volumn":"6.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.14","rise":"21.55%","time":"12\/01","volumn":"6.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.97","rise":"19.98%","time":"12\/04","volumn":"7.75\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.80","rise":"18.41%","time":"12\/05","volumn":"11.28\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.42","rise":"14.89%","time":"12\/06","volumn":"8.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.61","rise":"16.65%","time":"12\/07","volumn":"18.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.85","rise":"18.87%","time":"12\/08","volumn":"9.44\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.81","rise":"18.50%","time":"12\/11","volumn":"7.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.50","rise":"15.63%","time":"12\/12","volumn":"7.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.94","rise":"19.70%","time":"12\/13","volumn":"7.83\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"13.26","rise":"22.66%","time":"12\/14","volumn":"11.79\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.22","rise":"22.29%","time":"12\/15","volumn":"17.03\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.34","rise":"23.40%","time":"12\/18","volumn":"7.85\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.25","rise":"22.57%","time":"12\/19","volumn":"26.23\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.10","rise":"21.18%","time":"12\/20","volumn":"11.01\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.37","rise":"23.68%","time":"12\/21","volumn":"19.62\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.42","rise":"24.14%","time":"12\/22","volumn":"7.78\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.82","rise":"27.84%","time":"12\/26","volumn":"8.22\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"13.81","rise":"27.75%","time":"12\/27","volumn":"6.96\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"13.47","rise":"24.61%","time":"12\/28","volumn":"7.50\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.50","rise":"24.88%","time":"12\/29","volumn":"9.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.55","rise":"25.35%","time":"01\/02","volumn":"8.88\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.74","rise":"27.10%","time":"01\/03","volumn":"6.26\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.14","rise":"21.55%","time":"01\/04","volumn":"8.60\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.39","rise":"23.87%","time":"01\/05","volumn":"8.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.32","rise":"23.22%","time":"01\/08","volumn":"9.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.11","rise":"21.28%","time":"01\/09","volumn":"7.13\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.01","rise":"20.35%","time":"01\/10","volumn":"5.58\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.14","rise":"21.55%","time":"01\/11","volumn":"4.92\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.26","rise":"22.66%","time":"01\/12","volumn":"6.77\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"12.78","rise":"18.22%","time":"01\/16","volumn":"8.65\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"12.87","rise":"19.06%","time":"01\/17","volumn":"9.53\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.13","rise":"21.46%","time":"01\/18","volumn":"8.75\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.11","rise":"21.28%","time":"01\/19","volumn":"6.44\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.17","rise":"21.83%","time":"01\/22","volumn":"5.60\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.16","rise":"21.74%","time":"01\/23","volumn":"6.42\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.16","rise":"21.74%","time":"01\/24","volumn":"17.50\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.58","rise":"25.62%","time":"01\/25","volumn":"10.99\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.53","rise":"25.16%","time":"01\/26","volumn":"5.00\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.50","rise":"24.88%","time":"01\/29","volumn":"5.55\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.84","rise":"28.03%","time":"01\/30","volumn":"9.37\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.38","rise":"23.77%","time":"01\/31","volumn":"7.96\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.24","rise":"22.48%","time":"02\/01","volumn":"6.84\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.80","rise":"18.41%","time":"02\/02","volumn":"9.41\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.77","rise":"18.13%","time":"02\/05","volumn":"6.11\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"13.03","rise":"20.54%","time":"02\/06","volumn":"5.75\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.15","rise":"21.65%","time":"02\/07","volumn":"6.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.42","rise":"24.14%","time":"02\/08","volumn":"9.78\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"13.33","rise":"23.31%","time":"02\/09","volumn":"6.27\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"13.88","rise":"28.40%","time":"02\/12","volumn":"12.68\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"13.76","rise":"27.29%","time":"02\/13","volumn":"10.02\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"13.94","rise":"28.95%","time":"02\/14","volumn":"8.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.40","rise":"33.21%","time":"02\/15","volumn":"10.32\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.45","rise":"33.67%","time":"02\/16","volumn":"6.74\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.34","rise":"32.65%","time":"02\/20","volumn":"8.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.62","rise":"35.25%","time":"02\/21","volumn":"11.02\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.92","rise":"38.02%","time":"02\/22","volumn":"9.32\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.95","rise":"38.30%","time":"02\/23","volumn":"8.33\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.10","rise":"39.69%","time":"02\/26","volumn":"11.67\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.11","rise":"39.78%","time":"02\/27","volumn":"9.14\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.42","rise":"42.65%","time":"02\/28","volumn":"17.93\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.46","rise":"43.02%","time":"02\/29","volumn":"14.02\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.95","rise":"47.55%","time":"03\/01","volumn":"15.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.47","rise":"43.11%","time":"03\/04","volumn":"23.69\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.47","rise":"43.11%","time":"03\/05","volumn":"13.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.53","rise":"43.66%","time":"03\/06","volumn":"22.71\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.81","rise":"46.25%","time":"03\/07","volumn":"11.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.86","rise":"46.72%","time":"03\/08","volumn":"7.22\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.93","rise":"47.36%","time":"03\/11","volumn":"6.77\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.04","rise":"48.38%","time":"03\/12","volumn":"10.60\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.27","rise":"50.51%","time":"03\/13","volumn":"12.09\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.38","rise":"51.53%","time":"03\/14","volumn":"10.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.48","rise":"52.45%","time":"03\/15","volumn":"17.84\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.55","rise":"53.10%","time":"03\/18","volumn":"9.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.79","rise":"55.32%","time":"03\/19","volumn":"7.64\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.05","rise":"57.72%","time":"03\/20","volumn":"8.55\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.29","rise":"59.94%","time":"03\/21","volumn":"12.98\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.15","rise":"58.65%","time":"03\/22","volumn":"14.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.29","rise":"59.94%","time":"03\/25","volumn":"7.89\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.13","rise":"58.46%","time":"03\/26","volumn":"7.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.15","rise":"58.65%","time":"03\/27","volumn":"14.00\u4e07"}],"points":"240"}}

没有更多结果了~