{"amount":"2308.02\u4e07","changeAmount":"0.40","close":"17.26","currentPrice":"17.66","currenttime":"2024-04-18 04:00:02","e":{"@attributes":{"datetime":"2024-04-18 04:00:02","e1":"17.66","e2":"0.40","e3":"(2.32%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["18.15","17.91","17.66","17.41","17.17"]},"cyrate":{"o":["1.74%","0.36%","-1.01%","-2.38%","-3.76%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.84","rise":"0","time":"02:35","volumn":"48.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.86","rise":"0.11%","time":"02:40","volumn":"57.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.88","rise":"0.22%","time":"02:45","volumn":"76.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.86","rise":"0.14%","time":"02:50","volumn":"22.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.86","rise":"0.08%","time":"02:55","volumn":"39.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.82","rise":"-0.08%","time":"03:00","volumn":"101.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.83","rise":"-0.06%","time":"03:05","volumn":"79.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.86","rise":"0.08%","time":"03:10","volumn":"31.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.89","rise":"0.31%","time":"03:15","volumn":"38.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.91","rise":"0.39%","time":"03:20","volumn":"94.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.92","rise":"0.45%","time":"03:25","volumn":"87.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.92","rise":"0.45%","time":"03:30","volumn":"88.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.91","rise":"0.42%","time":"03:35","volumn":"112.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.89","rise":"0.28%","time":"03:40","volumn":"191.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.92","rise":"0.45%","time":"03:45","volumn":"139.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.95","rise":"0.59%","time":"03:50","volumn":"282.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.96","rise":"0.70%","time":"03:55","volumn":"352.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.96","rise":"0.67%","time":"04:00","volumn":"965.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.15","rise":"1.74%","time":"21:35","volumn":"223.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.14","rise":"1.68%","time":"21:40","volumn":"122.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.09","rise":"1.37%","time":"21:45","volumn":"201.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.09","rise":"1.43%","time":"21:50","volumn":"174.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.11","rise":"1.51%","time":"21:55","volumn":"147.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.10","rise":"1.46%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.00","rise":"0.87%","time":"22:05","volumn":"120.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.96","rise":"0.70%","time":"22:10","volumn":"113.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.00","rise":"0.87%","time":"22:15","volumn":"182.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.97","rise":"0.73%","time":"22:20","volumn":"105.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.00","rise":"0.92%","time":"22:25","volumn":"161.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.93","rise":"0.48%","time":"22:30","volumn":"89.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.91","rise":"0.39%","time":"22:35","volumn":"75.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.94","rise":"0.56%","time":"22:40","volumn":"105.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.96","rise":"0.67%","time":"22:45","volumn":"64.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.98","rise":"0.76%","time":"22:50","volumn":"171.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.98","rise":"0.76%","time":"22:55","volumn":"174.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.97","rise":"0.73%","time":"23:00","volumn":"99.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.99","rise":"0.84%","time":"23:05","volumn":"147.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.96","rise":"0.67%","time":"23:10","volumn":"139.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.99","rise":"0.84%","time":"23:15","volumn":"293.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.00","rise":"0.87%","time":"23:20","volumn":"465.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.01","rise":"0.95%","time":"23:25","volumn":"120.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.00","rise":"0.92%","time":"23:30","volumn":"120.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"1.12%","time":"23:35","volumn":"262.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"1.09%","time":"23:40","volumn":"92.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"1.12%","time":"23:45","volumn":"23.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.05","rise":"1.18%","time":"23:50","volumn":"9.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.07","rise":"1.26%","time":"23:55","volumn":"69.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"1.29%","time":"00:00","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"1.29%","time":"00:05","volumn":"39.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.21%","time":"00:10","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.21%","time":"00:15","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.15%","time":"00:20","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.18%","time":"00:25","volumn":"35.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.04","rise":"1.11%","time":"00:30","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.04","rise":"1.12%","time":"00:35","volumn":"205.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.00","rise":"0.87%","time":"00:40","volumn":"465.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.02","rise":"1.01%","time":"00:45","volumn":"78.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.02","rise":"1.04%","time":"00:50","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.02","rise":"0.98%","time":"00:55","volumn":"172.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.00","rise":"0.89%","time":"01:00","volumn":"122.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.02","rise":"0.98%","time":"01:05","volumn":"141.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.02","rise":"1.04%","time":"01:10","volumn":"68.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.04","rise":"1.09%","time":"01:15","volumn":"87.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.15%","time":"01:20","volumn":"62.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.04","rise":"1.09%","time":"01:25","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.15%","time":"01:30","volumn":"56.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.02","rise":"1.04%","time":"01:35","volumn":"77.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.03","rise":"1.07%","time":"01:40","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.03","rise":"1.07%","time":"01:45","volumn":"166.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.04","rise":"1.09%","time":"01:50","volumn":"79.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.18%","time":"01:55","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.15%","time":"02:00","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.06","rise":"1.23%","time":"02:05","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.15","rise":"1.74%","time":"02:10","volumn":"195.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"1.51%","time":"02:15","volumn":"98.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.10","rise":"1.46%","time":"02:20","volumn":"62.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"1.51%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"1.54%","time":"02:30","volumn":"44.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"1.51%","time":"02:35","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"1.49%","time":"02:40","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.09","rise":"1.43%","time":"02:45","volumn":"61.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.08","rise":"1.35%","time":"02:50","volumn":"153.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.21%","time":"02:55","volumn":"93.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.18%","time":"03:00","volumn":"109.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"1.18%","time":"03:05","volumn":"67.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.06","rise":"1.23%","time":"03:10","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"1.29%","time":"03:15","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"1.26%","time":"03:20","volumn":"68.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"1.32%","time":"03:25","volumn":"46.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.09","rise":"1.37%","time":"03:30","volumn":"108.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.09","rise":"1.37%","time":"03:35","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.09","rise":"1.37%","time":"03:40","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"1.51%","time":"03:45","volumn":"143.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.09","rise":"1.43%","time":"03:50","volumn":"171.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.09","rise":"1.43%","time":"03:55","volumn":"329.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.06","rise":"1.23%","time":"04:00","volumn":"798.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.64","rise":"-1.12%","time":"21:35","volumn":"408.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.71","rise":"-0.73%","time":"21:40","volumn":"130.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.73","rise":"-0.62%","time":"21:45","volumn":"124.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.76","rise":"-0.45%","time":"21:50","volumn":"165.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.67","rise":"-0.95%","time":"21:55","volumn":"96.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.71","rise":"-0.73%","time":"22:00","volumn":"145.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.63","rise":"-1.18%","time":"22:05","volumn":"167.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.59","rise":"-1.37%","time":"22:10","volumn":"170.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.66","rise":"-1.04%","time":"22:15","volumn":"148.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.67","rise":"-0.95%","time":"22:20","volumn":"132.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.70","rise":"-0.76%","time":"22:25","volumn":"307.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.64","rise":"-1.15%","time":"22:30","volumn":"290.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.61","rise":"-1.29%","time":"22:35","volumn":"101.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.59","rise":"-1.40%","time":"22:40","volumn":"117.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.58","rise":"-1.46%","time":"22:45","volumn":"96.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.59","rise":"-1.40%","time":"22:50","volumn":"139.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.58","rise":"-1.46%","time":"22:55","volumn":"140.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.56","rise":"-1.57%","time":"23:00","volumn":"104.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.59","rise":"-1.40%","time":"23:05","volumn":"83.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.57","rise":"-1.51%","time":"23:10","volumn":"84.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.56","rise":"-1.57%","time":"23:15","volumn":"85.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.55","rise":"-1.60%","time":"23:20","volumn":"92.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.57","rise":"-1.54%","time":"23:25","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.59","rise":"-1.37%","time":"23:30","volumn":"51.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.65","rise":"-1.07%","time":"23:35","volumn":"240.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.68","rise":"-0.90%","time":"23:40","volumn":"439.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.67","rise":"-0.95%","time":"23:45","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.68","rise":"-0.87%","time":"23:50","volumn":"39.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.66","rise":"-0.98%","time":"23:55","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-0.87%","time":"00:00","volumn":"75.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-0.87%","time":"00:05","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-0.87%","time":"00:10","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.65","rise":"-1.07%","time":"00:15","volumn":"81.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.59","rise":"-1.39%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.61","rise":"-1.32%","time":"00:25","volumn":"46.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.60","rise":"-1.35%","time":"00:30","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.59","rise":"-1.43%","time":"00:35","volumn":"41.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.56","rise":"-1.57%","time":"00:40","volumn":"101.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.59","rise":"-1.40%","time":"00:45","volumn":"126.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.57","rise":"-1.49%","time":"00:50","volumn":"174.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.61","rise":"-1.29%","time":"00:55","volumn":"163.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.62","rise":"-1.21%","time":"01:00","volumn":"84.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.61","rise":"-1.32%","time":"01:05","volumn":"98.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.15%","time":"01:10","volumn":"687.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.09%","time":"01:15","volumn":"128.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.09%","time":"01:20","volumn":"80.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.62","rise":"-1.21%","time":"01:25","volumn":"310.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.15%","time":"01:30","volumn":"68.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.59","rise":"-1.43%","time":"01:35","volumn":"1656.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.60","rise":"-1.35%","time":"01:40","volumn":"140.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.12%","time":"01:45","volumn":"72.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.01%","time":"01:50","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.15%","time":"01:55","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.15%","time":"02:00","volumn":"18.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.15%","time":"02:05","volumn":"127.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.04%","time":"02:10","volumn":"46.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-0.98%","time":"02:15","volumn":"95.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-0.87%","time":"02:20","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.70","rise":"-0.81%","time":"02:25","volumn":"308.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-0.90%","time":"02:30","volumn":"231.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.65","rise":"-1.07%","time":"02:35","volumn":"115.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.65","rise":"-1.07%","time":"02:40","volumn":"63.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.04%","time":"02:45","volumn":"70.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-1.12%","time":"02:50","volumn":"144.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.65","rise":"-1.07%","time":"02:55","volumn":"149.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.61","rise":"-1.26%","time":"03:00","volumn":"373.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.59","rise":"-1.42%","time":"03:05","volumn":"329.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.55","rise":"-1.60%","time":"03:10","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.54","rise":"-1.71%","time":"03:15","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.54","rise":"-1.71%","time":"03:20","volumn":"157.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.55","rise":"-1.63%","time":"03:25","volumn":"80.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.55","rise":"-1.65%","time":"03:30","volumn":"48.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.56","rise":"-1.57%","time":"03:35","volumn":"131.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.54","rise":"-1.68%","time":"03:40","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.57","rise":"-1.54%","time":"03:45","volumn":"107.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.55","rise":"-1.63%","time":"03:50","volumn":"205.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.52","rise":"-1.77%","time":"03:55","volumn":"580.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.52","rise":"-1.79%","time":"04:00","volumn":"1258.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.99","rise":"0.84%","time":"21:35","volumn":"191.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.98","rise":"0.78%","time":"21:40","volumn":"210.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.94","rise":"0.56%","time":"21:45","volumn":"117.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.94","rise":"0.56%","time":"21:50","volumn":"88.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.93","rise":"0.48%","time":"21:55","volumn":"121.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.93","rise":"0.48%","time":"22:00","volumn":"75.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.91","rise":"0.36%","time":"22:05","volumn":"308.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.88","rise":"0.22%","time":"22:10","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.86","rise":"0.11%","time":"22:15","volumn":"119.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.93","rise":"0.48%","time":"22:20","volumn":"107.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.88","rise":"0.20%","time":"22:25","volumn":"109.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.84","rise":"0.03%","time":"22:30","volumn":"218.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.84","rise":"0.03%","time":"22:35","volumn":"87.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.84","rise":"0.03%","time":"22:40","volumn":"109.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.86","rise":"0.08%","time":"22:45","volumn":"86.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.85","rise":"0.06%","time":"22:50","volumn":"87.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.84","rise":"0.03%","time":"22:55","volumn":"124.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.86","rise":"0.11%","time":"23:00","volumn":"142.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.83","rise":"-0.06%","time":"23:05","volumn":"42.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.80","rise":"-0.22%","time":"23:10","volumn":"167.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.80","rise":"-0.22%","time":"23:15","volumn":"67.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.77","rise":"-0.36%","time":"23:20","volumn":"137.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.77","rise":"-0.42%","time":"23:25","volumn":"79.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.78","rise":"-0.35%","time":"23:30","volumn":"78.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.78","rise":"-0.34%","time":"23:35","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.77","rise":"-0.39%","time":"23:40","volumn":"47.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.77","rise":"-0.39%","time":"23:45","volumn":"15.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.78","rise":"-0.34%","time":"23:50","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.78","rise":"-0.34%","time":"23:55","volumn":"180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.78","rise":"-0.34%","time":"00:00","volumn":"293.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.81","rise":"-0.17%","time":"00:05","volumn":"2418.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.82","rise":"-0.14%","time":"00:10","volumn":"194.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.82","rise":"-0.14%","time":"00:15","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.80","rise":"-0.20%","time":"00:20","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.77","rise":"-0.42%","time":"00:25","volumn":"296.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.76","rise":"-0.45%","time":"00:30","volumn":"4056.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.76","rise":"-0.45%","time":"00:35","volumn":"80.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.75","rise":"-0.49%","time":"00:40","volumn":"91.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.73","rise":"-0.64%","time":"00:45","volumn":"178.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.73","rise":"-0.64%","time":"00:50","volumn":"111.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.79","rise":"-0.28%","time":"00:55","volumn":"346.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.79","rise":"-0.31%","time":"01:00","volumn":"245.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.77","rise":"-0.42%","time":"01:05","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.77","rise":"-0.39%","time":"01:10","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.75","rise":"-0.48%","time":"01:15","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.71","rise":"-0.73%","time":"01:20","volumn":"62.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-0.81%","time":"01:25","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.66","rise":"-1.01%","time":"01:30","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.65","rise":"-1.07%","time":"01:35","volumn":"92.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.64","rise":"-1.15%","time":"01:40","volumn":"68.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.64","rise":"-1.12%","time":"01:45","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.62","rise":"-1.23%","time":"01:50","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.62","rise":"-1.23%","time":"01:55","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.65","rise":"-1.07%","time":"02:00","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.62","rise":"-1.23%","time":"02:05","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.60","rise":"-1.33%","time":"02:10","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.58","rise":"-1.46%","time":"02:15","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.57","rise":"-1.51%","time":"02:20","volumn":"87.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.59","rise":"-1.38%","time":"02:25","volumn":"84.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.60","rise":"-1.35%","time":"02:30","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.63","rise":"-1.18%","time":"02:35","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.65","rise":"-1.07%","time":"02:40","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.64","rise":"-1.15%","time":"02:45","volumn":"116.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.60","rise":"-1.34%","time":"02:50","volumn":"153.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.59","rise":"-1.40%","time":"02:55","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.60","rise":"-1.35%","time":"03:00","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.57","rise":"-1.51%","time":"03:05","volumn":"117.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.57","rise":"-1.51%","time":"03:10","volumn":"39.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.57","rise":"-1.51%","time":"03:15","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.55","rise":"-1.63%","time":"03:20","volumn":"84.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.61","rise":"-1.29%","time":"03:25","volumn":"220.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.59","rise":"-1.43%","time":"03:30","volumn":"53.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.61","rise":"-1.26%","time":"03:35","volumn":"122.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.61","rise":"-1.26%","time":"03:40","volumn":"139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.61","rise":"-1.29%","time":"03:45","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.63","rise":"-1.18%","time":"03:50","volumn":"369.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.66","rise":"-1.01%","time":"03:55","volumn":"257.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.67","rise":"-0.95%","time":"04:00","volumn":"1080.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.24","rise":"-3.36%","time":"21:35","volumn":"339.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.18","rise":"-3.67%","time":"21:40","volumn":"329.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.18","rise":"-3.70%","time":"21:45","volumn":"238.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.23","rise":"-3.42%","time":"21:50","volumn":"230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.28","rise":"-3.14%","time":"21:55","volumn":"256.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.31","rise":"-2.97%","time":"22:00","volumn":"163.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.29","rise":"-3.11%","time":"22:05","volumn":"108.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.29","rise":"-3.08%","time":"22:10","volumn":"93.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.30","rise":"-3.05%","time":"22:15","volumn":"74.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.32","rise":"-2.91%","time":"22:20","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.27","rise":"-3.17%","time":"22:25","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.24","rise":"-3.36%","time":"22:30","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.29","rise":"-3.08%","time":"22:35","volumn":"90.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.30","rise":"-3.03%","time":"22:40","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.34","rise":"-2.80%","time":"22:45","volumn":"389.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.32","rise":"-2.89%","time":"22:50","volumn":"445.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.32","rise":"-2.89%","time":"22:55","volumn":"192.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.31","rise":"-2.97%","time":"23:00","volumn":"91.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.32","rise":"-2.91%","time":"23:05","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.29","rise":"-3.06%","time":"23:10","volumn":"261.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.27","rise":"-3.17%","time":"23:15","volumn":"679.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.25","rise":"-3.28%","time":"23:20","volumn":"615.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.27","rise":"-3.20%","time":"23:25","volumn":"468.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.27","rise":"-3.22%","time":"23:30","volumn":"220.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.25","rise":"-3.31%","time":"23:35","volumn":"345.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.24","rise":"-3.36%","time":"23:40","volumn":"541.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.24","rise":"-3.36%","time":"23:45","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.22","rise":"-3.48%","time":"23:50","volumn":"155.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.23","rise":"-3.39%","time":"23:55","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.24","rise":"-3.36%","time":"00:00","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.17","rise":"-3.76%","time":"00:05","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.20","rise":"-3.62%","time":"00:10","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.20","rise":"-3.62%","time":"00:15","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.20","rise":"-3.59%","time":"00:20","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.21","rise":"-3.53%","time":"00:25","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.21","rise":"-3.50%","time":"00:30","volumn":"124.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.23","rise":"-3.41%","time":"00:35","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.23","rise":"-3.42%","time":"00:40","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.27","rise":"-3.22%","time":"00:45","volumn":"43.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.29","rise":"-3.11%","time":"00:50","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.27","rise":"-3.20%","time":"00:55","volumn":"405.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.34%","time":"01:00","volumn":"305.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.23","rise":"-3.42%","time":"01:05","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.24","rise":"-3.36%","time":"01:10","volumn":"121.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.23","rise":"-3.39%","time":"01:15","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.28%","time":"01:20","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.34%","time":"01:25","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.23","rise":"-3.45%","time":"01:30","volumn":"266.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.17","rise":"-3.76%","time":"01:35","volumn":"568.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.23","rise":"-3.39%","time":"01:40","volumn":"180.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.31%","time":"01:45","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.24","rise":"-3.36%","time":"01:50","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.31%","time":"01:55","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.31%","time":"02:00","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.31%","time":"02:05","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.36","rise":"-2.70%","time":"02:10","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.29","rise":"-3.08%","time":"02:15","volumn":"89.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.25","rise":"-3.34%","time":"02:20","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.23","rise":"-3.45%","time":"02:25","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.24","rise":"-3.36%","time":"02:30","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.27","rise":"-3.17%","time":"02:35","volumn":"119.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.27","rise":"-3.19%","time":"02:40","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.30","rise":"-3.05%","time":"02:45","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.30","rise":"-3.05%","time":"02:50","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.34","rise":"-2.83%","time":"02:55","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.34","rise":"-2.77%","time":"03:00","volumn":"89.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.31","rise":"-2.97%","time":"03:05","volumn":"173.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.31","rise":"-2.97%","time":"03:10","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.31","rise":"-2.97%","time":"03:15","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.31","rise":"-2.97%","time":"03:20","volumn":"171.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.32","rise":"-2.90%","time":"03:25","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.32","rise":"-2.89%","time":"03:30","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.27","rise":"-3.20%","time":"03:35","volumn":"144.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.29","rise":"-3.11%","time":"03:40","volumn":"137.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.28","rise":"-3.14%","time":"03:45","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.29","rise":"-3.08%","time":"03:50","volumn":"175.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.29","rise":"-3.11%","time":"03:55","volumn":"202.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.26","rise":"-3.25%","time":"04:00","volumn":"1155.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"242.80\u4ebf","maxPrice":"17.71","minPrice":"17.32","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["19.74","19.12","18.50","17.88","17.26"]},"cyrate":{"o":["-0.81%","-3.74%","-6.68%","-9.61%","-12.54%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.74","rise":"0","time":"03\/19","volumn":"6204.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.97","rise":"-3.90%","time":"03\/20","volumn":"1.64\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.13","rise":"-3.09%","time":"03\/21","volumn":"9836.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.58","rise":"-0.81%","time":"03\/22","volumn":"9939.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.36","rise":"-1.93%","time":"03\/25","volumn":"7291.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.93","rise":"-4.10%","time":"03\/26","volumn":"1.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.02","rise":"-3.65%","time":"03\/27","volumn":"1.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.99","rise":"-3.80%","time":"03\/28","volumn":"2.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.99","rise":"-3.78%","time":"04\/01","volumn":"1.28\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.59","rise":"-5.81%","time":"04\/02","volumn":"2.24\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"18.40","rise":"-6.77%","time":"04\/03","volumn":"8520.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"18.18","rise":"-7.88%","time":"04\/04","volumn":"1.07\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"18.26","rise":"-7.48%","time":"04\/05","volumn":"9246.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.33","rise":"-7.12%","time":"04\/08","volumn":"9742.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.46","rise":"-6.46%","time":"04\/09","volumn":"7357.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.96","rise":"-9.00%","time":"04\/10","volumn":"7205.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.06","rise":"-8.49%","time":"04\/11","volumn":"9484.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.52","rise":"-11.23%","time":"04\/12","volumn":"1.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.67","rise":"-10.47%","time":"04\/15","volumn":"1.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.26","rise":"-12.54%","time":"04\/16","volumn":"1.37\u4e07"}],"points":"20"},"open":"17.61","priceChangeRatio":"2.32%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u56fd\u4fdd\u8bda","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.71","17.60","17.49","17.37","17.26"]},"cyrate":{"o":["2.64%","1.98%","1.32%","0.66%","0.00%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.26","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.00%","time":"21:32","volumn":"296.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.06%","time":"21:33","volumn":"315.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.03%","time":"21:34","volumn":"333.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.03%","time":"21:35","volumn":"396.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.03%","time":"21:36","volumn":"425.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.03%","time":"21:37","volumn":"439.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.03%","time":"21:38","volumn":"441.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.60","rise":"1.97%","time":"21:39","volumn":"484.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"2.14%","time":"21:40","volumn":"503.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"2.14%","time":"21:41","volumn":"557.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"2.06%","time":"21:42","volumn":"570.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"2.09%","time":"21:43","volumn":"613.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"2.14%","time":"21:44","volumn":"625.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"2.09%","time":"21:45","volumn":"651.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"2.09%","time":"21:46","volumn":"667.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"2.14%","time":"21:47","volumn":"679.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"2.17%","time":"21:48","volumn":"694.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"2.14%","time":"21:49","volumn":"714.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"2.09%","time":"21:50","volumn":"722.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"2.14%","time":"21:51","volumn":"764.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"1.91%","time":"21:52","volumn":"774.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"1.91%","time":"21:53","volumn":"785.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"1.88%","time":"21:54","volumn":"798.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.58","rise":"1.85%","time":"21:55","volumn":"813.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"1.83%","time":"21:56","volumn":"816.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.56","rise":"1.74%","time":"21:57","volumn":"829.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.55","rise":"1.68%","time":"21:58","volumn":"856.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.55","rise":"1.68%","time":"21:59","volumn":"870.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"1.77%","time":"22:00","volumn":"873.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.53","rise":"1.56%","time":"22:01","volumn":"895.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.52","rise":"1.51%","time":"22:02","volumn":"946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"1.42%","time":"22:03","volumn":"953.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:04","volumn":"959.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.48","rise":"1.27%","time":"22:05","volumn":"979.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.48","rise":"1.27%","time":"22:06","volumn":"982.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:07","volumn":"997.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:08","volumn":"1007.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"1.39%","time":"22:09","volumn":"1152.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"1.39%","time":"22:10","volumn":"1157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:11","volumn":"1181.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.48","rise":"1.27%","time":"22:12","volumn":"1196.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.47","rise":"1.22%","time":"22:13","volumn":"1211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.48","rise":"1.28%","time":"22:14","volumn":"1225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.48","rise":"1.27%","time":"22:15","volumn":"1245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.46","rise":"1.16%","time":"22:16","volumn":"1253.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.07%","time":"22:17","volumn":"1281.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.47","rise":"1.19%","time":"22:18","volumn":"1285.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"22:19","volumn":"1298.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"22:20","volumn":"1307.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"22:21","volumn":"1315.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"22:22","volumn":"1318.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.93%","time":"22:23","volumn":"1330.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.87%","time":"22:24","volumn":"1361.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"22:25","volumn":"1390.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.48","rise":"1.25%","time":"22:26","volumn":"1399.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"1.42%","time":"22:27","volumn":"1413.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"1.39%","time":"22:28","volumn":"1429.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.50","rise":"1.39%","time":"22:29","volumn":"1445.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:30","volumn":"1457.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:31","volumn":"1478.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:32","volumn":"1486.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:33","volumn":"1495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.49","rise":"1.33%","time":"22:34","volumn":"1506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"22:35","volumn":"1529.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"22:36","volumn":"1532.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"22:37","volumn":"1556.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"22:38","volumn":"1562.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"22:39","volumn":"1570.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"22:40","volumn":"1597.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"22:41","volumn":"1621.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"22:42","volumn":"1630.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"22:43","volumn":"1693.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"1.01%","time":"22:44","volumn":"1699.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"22:45","volumn":"1703.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.93%","time":"22:46","volumn":"1709.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.93%","time":"22:47","volumn":"1713.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.93%","time":"22:48","volumn":"1717.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"22:49","volumn":"1738.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"22:50","volumn":"1748.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"22:51","volumn":"1758.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"22:52","volumn":"1773.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.84%","time":"22:53","volumn":"1784.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.87%","time":"22:54","volumn":"1820.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.81%","time":"22:55","volumn":"1841.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.93%","time":"22:56","volumn":"1853.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.97%","time":"22:57","volumn":"1868.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"22:58","volumn":"1876.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"22:59","volumn":"1880.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"23:00","volumn":"1896.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"23:01","volumn":"1902.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"23:02","volumn":"1910.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"23:03","volumn":"1917.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.13%","time":"23:04","volumn":"1926.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.46","rise":"1.16%","time":"23:05","volumn":"1928.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.07%","time":"23:06","volumn":"1938.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.93%","time":"23:07","volumn":"1944.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.42","rise":"0.93%","time":"23:08","volumn":"1962.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"23:09","volumn":"1968.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"23:10","volumn":"2067.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"23:11","volumn":"2072.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.45","rise":"1.10%","time":"23:12","volumn":"2074.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.44","rise":"1.04%","time":"23:13","volumn":"2274.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"23:14","volumn":"2377.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.90%","time":"23:15","volumn":"2496.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"1.01%","time":"23:16","volumn":"2581.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"23:17","volumn":"2626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.96%","time":"23:18","volumn":"2642.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.43","rise":"0.98%","time":"23:19","volumn":"2722.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.84%","time":"23:20","volumn":"2787.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.84%","time":"23:21","volumn":"2808.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.84%","time":"23:22","volumn":"2822.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.84%","time":"23:23","volumn":"2826.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.81%","time":"23:24","volumn":"2863.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.81%","time":"23:25","volumn":"2881.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.78%","time":"23:26","volumn":"2917.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.78%","time":"23:27","volumn":"2921.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.81%","time":"23:28","volumn":"2938.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.41","rise":"0.90%","time":"23:29","volumn":"2948.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.76%","time":"23:30","volumn":"3031.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:31","volumn":"3055.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:32","volumn":"3057.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:33","volumn":"3137.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:34","volumn":"3141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.36","rise":"0.58%","time":"23:35","volumn":"3284.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:36","volumn":"3311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:37","volumn":"3352.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.69%","time":"23:38","volumn":"3371.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:39","volumn":"3450.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.67%","time":"23:40","volumn":"3456.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.70%","time":"23:41","volumn":"3461.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.74%","time":"23:42","volumn":"3462.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.70%","time":"23:43","volumn":"3468.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.72%","time":"23:44","volumn":"3524.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:45","volumn":"3555.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:46","volumn":"3571.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.38","rise":"0.70%","time":"23:47","volumn":"3572.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.72%","time":"23:48","volumn":"3589.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.74%","time":"23:49","volumn":"3592.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:50","volumn":"3594.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:51","volumn":"3596.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:52","volumn":"3616.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:53","volumn":"3644.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:54","volumn":"3652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.39","rise":"0.75%","time":"23:55","volumn":"3654.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.83%","time":"23:56","volumn":"3659.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.81%","time":"23:57","volumn":"3661.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.81%","time":"23:58","volumn":"3663.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.40","rise":"0.81%","time":"23:59","volumn":"3674.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.40","rise":"0.81%","time":"00:00","volumn":"3675.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.38","rise":"0.67%","time":"00:01","volumn":"3697.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.38","rise":"0.67%","time":"00:02","volumn":"3697.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.35","rise":"0.54%","time":"00:03","volumn":"3732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.36","rise":"0.55%","time":"00:04","volumn":"3733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.34","rise":"0.46%","time":"00:05","volumn":"3746.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.33","rise":"0.41%","time":"00:06","volumn":"3753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.32","rise":"0.32%","time":"00:07","volumn":"3755.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.33","rise":"0.41%","time":"00:08","volumn":"3829.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.36","rise":"0.57%","time":"00:09","volumn":"3898.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.36","rise":"0.55%","time":"00:10","volumn":"3912.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"0.75%","time":"00:11","volumn":"3999.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.87%","time":"00:12","volumn":"4105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.96%","time":"00:13","volumn":"4124.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:14","volumn":"4512.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.90%","time":"00:15","volumn":"4548.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.84%","time":"00:16","volumn":"4599.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"1.04%","time":"00:17","volumn":"4754.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.90%","time":"00:18","volumn":"4773.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.90%","time":"00:19","volumn":"4777.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:20","volumn":"4799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:21","volumn":"4824.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:22","volumn":"4849.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:23","volumn":"4936.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"0.90%","time":"00:24","volumn":"4955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:25","volumn":"4968.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:26","volumn":"4983.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:27","volumn":"4996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:28","volumn":"5052.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:29","volumn":"5067.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:30","volumn":"5069.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:31","volumn":"5086.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:32","volumn":"5088.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:33","volumn":"5172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"1.04%","time":"00:34","volumn":"5203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"1.04%","time":"00:35","volumn":"5205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:36","volumn":"5210.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:37","volumn":"5213.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:38","volumn":"5213.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"1.07%","time":"00:39","volumn":"5251.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:40","volumn":"5265.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:41","volumn":"5275.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:42","volumn":"5281.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:43","volumn":"5315.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:44","volumn":"5345.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.90%","time":"00:45","volumn":"5356.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:46","volumn":"5584.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:47","volumn":"5602.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:48","volumn":"5614.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"0.93%","time":"00:49","volumn":"5619.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:50","volumn":"5625.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"1.04%","time":"00:51","volumn":"5645.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:52","volumn":"5661.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:53","volumn":"5662.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:54","volumn":"5680.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"1.04%","time":"00:55","volumn":"5699.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:56","volumn":"5717.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"1.01%","time":"00:57","volumn":"5723.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.96%","time":"00:58","volumn":"5740.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"00:59","volumn":"5748.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"01:00","volumn":"5754.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"0.98%","time":"01:01","volumn":"5756.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"1.16%","time":"01:02","volumn":"5800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"1.10%","time":"01:03","volumn":"5819.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"1.13%","time":"01:04","volumn":"5822.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"1.19%","time":"01:05","volumn":"5855.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"1.16%","time":"01:06","volumn":"5879.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.47","rise":"1.22%","time":"01:07","volumn":"5887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"1.27%","time":"01:08","volumn":"5908.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"1.27%","time":"01:09","volumn":"5911.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"1.28%","time":"01:10","volumn":"5920.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"1.28%","time":"01:11","volumn":"5920.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.49","rise":"1.33%","time":"01:12","volumn":"5937.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"1.30%","time":"01:13","volumn":"5948.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"1.30%","time":"01:14","volumn":"5991.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.49","rise":"1.33%","time":"01:15","volumn":"6000.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.49","rise":"1.33%","time":"01:16","volumn":"6002.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"1.39%","time":"01:17","volumn":"6014.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"1.39%","time":"01:18","volumn":"6019.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.51%","time":"01:19","volumn":"6064.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:20","volumn":"6081.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:21","volumn":"6082.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"1.56%","time":"01:22","volumn":"6101.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:23","volumn":"6105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:24","volumn":"6105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:25","volumn":"6107.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:26","volumn":"6132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:27","volumn":"6135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"1.59%","time":"01:28","volumn":"6145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"1.59%","time":"01:29","volumn":"6146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"1.59%","time":"01:30","volumn":"6147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.65%","time":"01:31","volumn":"6157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.65%","time":"01:32","volumn":"6162.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:33","volumn":"6168.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:34","volumn":"6192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:35","volumn":"6192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:36","volumn":"6194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:37","volumn":"6215.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"1.74%","time":"01:38","volumn":"6227.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.80%","time":"01:39","volumn":"6228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.80%","time":"01:40","volumn":"6231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.79%","time":"01:41","volumn":"6246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:42","volumn":"6295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:43","volumn":"6295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.67%","time":"01:44","volumn":"6302.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.65%","time":"01:45","volumn":"6352.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.65%","time":"01:46","volumn":"6375.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"1.54%","time":"01:47","volumn":"6411.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"1.59%","time":"01:48","volumn":"6428.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"1.62%","time":"01:49","volumn":"6436.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"1.68%","time":"01:50","volumn":"6442.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.80%","time":"01:51","volumn":"6483.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.80%","time":"01:52","volumn":"6518.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.77%","time":"01:53","volumn":"6556.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"1.85%","time":"01:54","volumn":"6603.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"1.85%","time":"01:55","volumn":"6604.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"1.85%","time":"01:56","volumn":"6606.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"1.97%","time":"01:57","volumn":"6611.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"1.97%","time":"01:58","volumn":"6630.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"01:59","volumn":"6638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"02:00","volumn":"6644.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"02:01","volumn":"6646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.88%","time":"02:02","volumn":"6647.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"1.96%","time":"02:03","volumn":"6672.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.00%","time":"02:04","volumn":"6696.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.03%","time":"02:05","volumn":"6698.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"1.97%","time":"02:06","volumn":"6797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"1.98%","time":"02:07","volumn":"6803.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.03%","time":"02:08","volumn":"6824.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"1.97%","time":"02:09","volumn":"6864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"1.97%","time":"02:10","volumn":"6868.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.94%","time":"02:11","volumn":"6890.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.88%","time":"02:12","volumn":"6907.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"02:13","volumn":"6918.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"02:14","volumn":"6920.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"02:15","volumn":"6928.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"1.85%","time":"02:16","volumn":"6938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.80%","time":"02:17","volumn":"6946.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.80%","time":"02:18","volumn":"6946.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"02:19","volumn":"6977.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"1.84%","time":"02:20","volumn":"6985.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.91%","time":"02:21","volumn":"7003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"1.74%","time":"02:22","volumn":"7038.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.83%","time":"02:23","volumn":"7044.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.83%","time":"02:24","volumn":"7064.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"1.83%","time":"02:25","volumn":"7072.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.90%","time":"02:26","volumn":"7142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.88%","time":"02:27","volumn":"7204.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"1.94%","time":"02:28","volumn":"7217.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"02:29","volumn":"7236.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.03%","time":"02:30","volumn":"7262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"02:31","volumn":"7278.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"02:32","volumn":"7286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"02:33","volumn":"7306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"02:34","volumn":"7359.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"02:35","volumn":"7373.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"02:36","volumn":"7389.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"02:37","volumn":"7407.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.06%","time":"02:38","volumn":"7492.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"02:39","volumn":"7519.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.20%","time":"02:40","volumn":"7536.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.65","rise":"2.26%","time":"02:41","volumn":"7547.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.66","rise":"2.35%","time":"02:42","volumn":"7554.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.46%","time":"02:43","volumn":"7581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.46%","time":"02:44","volumn":"7581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.69","rise":"2.49%","time":"02:45","volumn":"7615.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.58%","time":"02:46","volumn":"7623.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.58%","time":"02:47","volumn":"7623.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.69","rise":"2.49%","time":"02:48","volumn":"7660.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.43%","time":"02:49","volumn":"7668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.43%","time":"02:50","volumn":"7670.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.43%","time":"02:51","volumn":"7670.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.40%","time":"02:52","volumn":"7694.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.67","rise":"2.38%","time":"02:53","volumn":"7700.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.65","rise":"2.25%","time":"02:54","volumn":"7745.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"02:55","volumn":"7787.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"02:56","volumn":"7877.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"02:57","volumn":"7947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"02:58","volumn":"7967.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"02:59","volumn":"8012.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:00","volumn":"8021.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"03:01","volumn":"8037.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"03:02","volumn":"8071.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"03:03","volumn":"8076.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:04","volumn":"8106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:05","volumn":"8115.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:06","volumn":"8117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"03:07","volumn":"8160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"03:08","volumn":"8189.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:09","volumn":"8224.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:10","volumn":"8226.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"03:11","volumn":"8259.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"03:12","volumn":"8448.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"03:13","volumn":"8716.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"03:14","volumn":"8753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"03:15","volumn":"8773.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"2.06%","time":"03:16","volumn":"8798.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:17","volumn":"8851.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:18","volumn":"8879.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:19","volumn":"8910.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:20","volumn":"8935.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"03:21","volumn":"9026.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"03:22","volumn":"9110.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"03:23","volumn":"9160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"03:24","volumn":"9173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:25","volumn":"9206.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:26","volumn":"9230.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"2.14%","time":"03:27","volumn":"9238.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:28","volumn":"9255.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.11%","time":"03:29","volumn":"9286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"2.09%","time":"03:30","volumn":"9295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:31","volumn":"9441.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:32","volumn":"9445.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.20%","time":"03:33","volumn":"9503.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.20%","time":"03:34","volumn":"9542.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.66","rise":"2.29%","time":"03:35","volumn":"9747.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.23%","time":"03:36","volumn":"9801.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.23%","time":"03:37","volumn":"9813.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.23%","time":"03:38","volumn":"9825.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:39","volumn":"9916.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:40","volumn":"9924.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.17%","time":"03:41","volumn":"9954.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"2.20%","time":"03:42","volumn":"9998.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.66","rise":"2.29%","time":"03:43","volumn":"1.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.67","rise":"2.38%","time":"03:44","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.46%","time":"03:45","volumn":"1.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.52%","time":"03:46","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.52%","time":"03:47","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.52%","time":"03:48","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.58%","time":"03:49","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.71","rise":"2.64%","time":"03:50","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.71","rise":"2.64%","time":"03:51","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.46%","time":"03:52","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.52%","time":"03:53","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.70","rise":"2.58%","time":"03:54","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.69","rise":"2.49%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.40%","time":"03:56","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.40%","time":"03:57","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.40%","time":"03:58","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.68","rise":"2.40%","time":"03:59","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.66","rise":"2.32%","time":"04:00","volumn":"1.31\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u4fdd\u8bda[PUK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PUK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PUK.html?from=360search","volume":"131.47\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["29.90","26.74","23.58","20.42","17.26"]},"cyrate":{"o":["1.39%","-9.33%","-20.04%","-30.76%","-41.47%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"29.49","rise":"0","time":"05\/03","volumn":"4721.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"28.88","rise":"-2.07%","time":"05\/04","volumn":"5605.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"29.85","rise":"1.22%","time":"05\/05","volumn":"2672.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"29.90","rise":"1.39%","time":"05\/08","volumn":"2222.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"29.32","rise":"-0.58%","time":"05\/09","volumn":"3679.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"29.40","rise":"-0.31%","time":"05\/10","volumn":"4379.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"29.23","rise":"-0.88%","time":"05\/11","volumn":"3131.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"28.38","rise":"-3.76%","time":"05\/12","volumn":"7192.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"28.96","rise":"-1.80%","time":"05\/15","volumn":"2840.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"27.98","rise":"-5.12%","time":"05\/16","volumn":"4787.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"28.64","rise":"-2.88%","time":"05\/17","volumn":"3602.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"28.73","rise":"-2.58%","time":"05\/18","volumn":"3731.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"29.07","rise":"-1.42%","time":"05\/19","volumn":"3602.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"29.13","rise":"-1.22%","time":"05\/22","volumn":"3442.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"28.37","rise":"-3.80%","time":"05\/23","volumn":"8538.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"26.97","rise":"-8.55%","time":"05\/24","volumn":"8458.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"27.31","rise":"-7.39%","time":"05\/25","volumn":"1.47\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"27.54","rise":"-6.61%","time":"05\/26","volumn":"7834.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.73","rise":"-5.97%","time":"05\/30","volumn":"5634.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.02","rise":"-11.77%","time":"05\/31","volumn":"7140.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.12","rise":"-8.04%","time":"06\/01","volumn":"4233.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"28.47","rise":"-3.46%","time":"06\/02","volumn":"4902.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.81","rise":"-5.70%","time":"06\/05","volumn":"3702.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.17","rise":"-4.48%","time":"06\/06","volumn":"5071.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"27.91","rise":"-5.36%","time":"06\/07","volumn":"3149.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"27.91","rise":"-5.36%","time":"06\/08","volumn":"2724.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"27.75","rise":"-5.90%","time":"06\/09","volumn":"3021.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"27.59","rise":"-6.44%","time":"06\/12","volumn":"3362.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"27.76","rise":"-5.87%","time":"06\/13","volumn":"4653.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"28.36","rise":"-3.83%","time":"06\/14","volumn":"4552.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"28.79","rise":"-2.37%","time":"06\/15","volumn":"3673.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"28.48","rise":"-3.42%","time":"06\/16","volumn":"2895.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.71","rise":"-6.04%","time":"06\/20","volumn":"3200.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.55","rise":"-6.58%","time":"06\/21","volumn":"3341.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"27.38","rise":"-7.15%","time":"06\/22","volumn":"2529.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.14","rise":"-7.97%","time":"06\/23","volumn":"3166.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.07","rise":"-8.21%","time":"06\/26","volumn":"2855.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.72","rise":"-6.00%","time":"06\/27","volumn":"4075.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"27.66","rise":"-6.21%","time":"06\/28","volumn":"2528.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.07","rise":"-8.21%","time":"06\/29","volumn":"3294.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.91","rise":"-5.36%","time":"06\/30","volumn":"3276.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.88","rise":"-5.46%","time":"07\/03","volumn":"2290.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.71","rise":"-9.43%","time":"07\/05","volumn":"4423.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"26.25","rise":"-10.99%","time":"07\/06","volumn":"4108.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"26.48","rise":"-10.21%","time":"07\/07","volumn":"4597.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"26.48","rise":"-10.21%","time":"07\/10","volumn":"4818.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"26.72","rise":"-9.39%","time":"07\/11","volumn":"3151.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"27.20","rise":"-7.77%","time":"07\/12","volumn":"9230.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"27.98","rise":"-5.12%","time":"07\/13","volumn":"3868.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-6.31%","time":"07\/14","volumn":"3801.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"27.38","rise":"-7.15%","time":"07\/17","volumn":"4543.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.81","rise":"-5.70%","time":"07\/18","volumn":"4771.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"27.24","rise":"-7.63%","time":"07\/19","volumn":"3740.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"27.25","rise":"-7.60%","time":"07\/20","volumn":"3489.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"26.52","rise":"-10.07%","time":"07\/21","volumn":"5053.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"26.71","rise":"-9.43%","time":"07\/24","volumn":"5549.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"27.64","rise":"-6.27%","time":"07\/25","volumn":"4174.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"28.06","rise":"-4.85%","time":"07\/26","volumn":"4586.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"27.44","rise":"-6.95%","time":"07\/27","volumn":"4134.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.92","rise":"-5.32%","time":"07\/28","volumn":"2435.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.51","rise":"-6.71%","time":"07\/31","volumn":"2678.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.74","rise":"-9.33%","time":"08\/01","volumn":"2713.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"25.46","rise":"-13.67%","time":"08\/02","volumn":"5089.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"25.85","rise":"-12.34%","time":"08\/03","volumn":"6477.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"25.90","rise":"-12.17%","time":"08\/04","volumn":"5307.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.06","rise":"-11.63%","time":"08\/07","volumn":"3227.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.75","rise":"-12.68%","time":"08\/08","volumn":"3526.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.69","rise":"-12.89%","time":"08\/09","volumn":"4101.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.98","rise":"-11.90%","time":"08\/10","volumn":"3293.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.46","rise":"-13.67%","time":"08\/11","volumn":"3044.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.23","rise":"-14.45%","time":"08\/14","volumn":"4644.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"24.60","rise":"-16.58%","time":"08\/15","volumn":"4045.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"24.63","rise":"-16.48%","time":"08\/16","volumn":"3793.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"24.55","rise":"-16.75%","time":"08\/17","volumn":"3842.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"23.92","rise":"-18.89%","time":"08\/18","volumn":"6018.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"23.72","rise":"-19.57%","time":"08\/21","volumn":"6473.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"23.73","rise":"-19.53%","time":"08\/22","volumn":"4554.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"24.34","rise":"-17.46%","time":"08\/23","volumn":"6867.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.98","rise":"-18.68%","time":"08\/24","volumn":"5942.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.92","rise":"-18.89%","time":"08\/25","volumn":"5390.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"24.26","rise":"-17.73%","time":"08\/28","volumn":"3564.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"24.83","rise":"-15.80%","time":"08\/29","volumn":"6770.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"25.28","rise":"-14.28%","time":"08\/30","volumn":"6858.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"24.30","rise":"-17.60%","time":"08\/31","volumn":"4920.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"24.43","rise":"-17.16%","time":"09\/01","volumn":"4307.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"23.82","rise":"-19.23%","time":"09\/05","volumn":"3867.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"23.34","rise":"-20.85%","time":"09\/06","volumn":"5334.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"22.59","rise":"-23.41%","time":"09\/07","volumn":"7513.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"22.49","rise":"-23.75%","time":"09\/08","volumn":"4867.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"22.49","rise":"-23.75%","time":"09\/11","volumn":"7124.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"22.30","rise":"-24.40%","time":"09\/12","volumn":"5873.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"22.62","rise":"-23.31%","time":"09\/13","volumn":"4680.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"23.14","rise":"-21.55%","time":"09\/14","volumn":"4386.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"23.29","rise":"-21.04%","time":"09\/15","volumn":"5721.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"22.67","rise":"-23.14%","time":"09\/18","volumn":"5813.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"22.87","rise":"-22.46%","time":"09\/19","volumn":"3845.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"22.66","rise":"-23.18%","time":"09\/20","volumn":"5236.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"22.27","rise":"-24.50%","time":"09\/21","volumn":"4376.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"22.01","rise":"-25.38%","time":"09\/22","volumn":"4458.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"21.51","rise":"-27.08%","time":"09\/25","volumn":"8267.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"21.46","rise":"-27.25%","time":"09\/26","volumn":"6051.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"21.60","rise":"-26.77%","time":"09\/27","volumn":"5558.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"21.62","rise":"-26.70%","time":"09\/28","volumn":"5849.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"21.64","rise":"-26.63%","time":"09\/29","volumn":"6545.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"20.74","rise":"-29.69%","time":"10\/02","volumn":"7765.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"20.79","rise":"-29.52%","time":"10\/03","volumn":"6309.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"20.89","rise":"-29.18%","time":"10\/04","volumn":"5516.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"20.87","rise":"-29.25%","time":"10\/05","volumn":"1.04\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"21.33","rise":"-27.69%","time":"10\/06","volumn":"1.30\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"21.32","rise":"-27.72%","time":"10\/09","volumn":"5681.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"21.83","rise":"-25.99%","time":"10\/10","volumn":"9822.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"22.28","rise":"-24.46%","time":"10\/11","volumn":"9366.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"21.83","rise":"-25.99%","time":"10\/12","volumn":"9486.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"21.31","rise":"-27.75%","time":"10\/13","volumn":"1.06\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"21.81","rise":"-26.06%","time":"10\/16","volumn":"8646.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"21.40","rise":"-27.45%","time":"10\/17","volumn":"9107.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"20.94","rise":"-29.01%","time":"10\/18","volumn":"8535.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"20.56","rise":"-30.30%","time":"10\/19","volumn":"8032.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"20.00","rise":"-32.20%","time":"10\/20","volumn":"5544.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"19.99","rise":"-32.23%","time":"10\/23","volumn":"6440.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"20.14","rise":"-31.72%","time":"10\/24","volumn":"7592.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"19.82","rise":"-32.81%","time":"10\/25","volumn":"9104.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"19.87","rise":"-32.64%","time":"10\/26","volumn":"6200.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"20.05","rise":"-32.03%","time":"10\/27","volumn":"9499.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"20.77","rise":"-29.59%","time":"10\/30","volumn":"9400.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"20.68","rise":"-29.89%","time":"10\/31","volumn":"8995.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"20.75","rise":"-29.65%","time":"11\/01","volumn":"5555.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"21.20","rise":"-28.13%","time":"11\/02","volumn":"5810.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"22.00","rise":"-25.41%","time":"11\/03","volumn":"6769.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"21.95","rise":"-25.58%","time":"11\/06","volumn":"8031.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"21.89","rise":"-25.79%","time":"11\/07","volumn":"5749.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"21.62","rise":"-26.70%","time":"11\/08","volumn":"5631.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"21.60","rise":"-26.77%","time":"11\/09","volumn":"4508.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"21.63","rise":"-26.67%","time":"11\/10","volumn":"5339.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"21.81","rise":"-26.06%","time":"11\/13","volumn":"5484.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"22.76","rise":"-22.84%","time":"11\/14","volumn":"8388.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"22.96","rise":"-22.16%","time":"11\/15","volumn":"5966.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"22.59","rise":"-23.41%","time":"11\/16","volumn":"5059.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.39","rise":"-20.70%","time":"11\/17","volumn":"6518.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.30","rise":"-21.01%","time":"11\/20","volumn":"4782.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"22.83","rise":"-22.60%","time":"11\/21","volumn":"4664.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"22.69","rise":"-23.07%","time":"11\/22","volumn":"3500.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"23.08","rise":"-21.74%","time":"11\/24","volumn":"2540.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"22.78","rise":"-22.77%","time":"11\/27","volumn":"4782.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"22.25","rise":"-24.57%","time":"11\/28","volumn":"7813.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"21.49","rise":"-27.14%","time":"11\/29","volumn":"8324.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"21.65","rise":"-26.60%","time":"11\/30","volumn":"8469.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"21.92","rise":"-25.69%","time":"12\/01","volumn":"6593.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"21.64","rise":"-26.63%","time":"12\/04","volumn":"5373.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"21.14","rise":"-28.33%","time":"12\/05","volumn":"6302.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"21.79","rise":"-26.13%","time":"12\/06","volumn":"6425.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"21.81","rise":"-26.06%","time":"12\/07","volumn":"4968.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"22.09","rise":"-25.11%","time":"12\/08","volumn":"5500.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"22.23","rise":"-24.63%","time":"12\/11","volumn":"7450.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"21.92","rise":"-25.69%","time":"12\/12","volumn":"5733.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"21.97","rise":"-25.52%","time":"12\/13","volumn":"7436.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"22.35","rise":"-24.23%","time":"12\/14","volumn":"1.07\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"21.80","rise":"-26.09%","time":"12\/15","volumn":"8435.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"21.65","rise":"-26.60%","time":"12\/18","volumn":"5827.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"21.81","rise":"-26.06%","time":"12\/19","volumn":"5582.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"21.44","rise":"-27.31%","time":"12\/20","volumn":"5126.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"21.95","rise":"-25.58%","time":"12\/21","volumn":"5095.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"21.81","rise":"-26.06%","time":"12\/22","volumn":"3285.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"21.94","rise":"-25.62%","time":"12\/26","volumn":"2515.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"22.10","rise":"-25.08%","time":"12\/27","volumn":"3653.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"22.11","rise":"-25.04%","time":"12\/28","volumn":"3513.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"22.17","rise":"-24.84%","time":"12\/29","volumn":"4304.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"21.38","rise":"-27.52%","time":"01\/02","volumn":"7712.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"21.01","rise":"-28.77%","time":"01\/03","volumn":"8952.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.95","rise":"-28.97%","time":"01\/04","volumn":"6795.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.81","rise":"-29.45%","time":"01\/05","volumn":"1.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"21.51","rise":"-27.08%","time":"01\/08","volumn":"1.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"21.29","rise":"-27.82%","time":"01\/09","volumn":"5547.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"21.35","rise":"-27.62%","time":"01\/10","volumn":"4555.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"21.05","rise":"-28.64%","time":"01\/11","volumn":"8234.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"20.92","rise":"-29.08%","time":"01\/12","volumn":"6539.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"20.24","rise":"-31.38%","time":"01\/16","volumn":"9424.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.52","rise":"-33.82%","time":"01\/17","volumn":"1.01\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.95","rise":"-32.37%","time":"01\/18","volumn":"1.48\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.19","rise":"-31.55%","time":"01\/19","volumn":"8526.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.17","rise":"-31.62%","time":"01\/22","volumn":"8766.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"20.79","rise":"-29.52%","time":"01\/23","volumn":"6795.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"21.03","rise":"-28.70%","time":"01\/24","volumn":"8009.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"21.29","rise":"-27.82%","time":"01\/25","volumn":"1.27\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"21.59","rise":"-26.80%","time":"01\/26","volumn":"1.46\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"21.17","rise":"-28.23%","time":"01\/29","volumn":"6524.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"20.96","rise":"-28.94%","time":"01\/30","volumn":"6776.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"20.40","rise":"-30.84%","time":"01\/31","volumn":"6976.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"20.61","rise":"-30.13%","time":"02\/01","volumn":"6309.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"20.46","rise":"-30.64%","time":"02\/02","volumn":"5029.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"20.39","rise":"-30.87%","time":"02\/05","volumn":"5345.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"21.27","rise":"-27.89%","time":"02\/06","volumn":"6831.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.07","rise":"-28.57%","time":"02\/07","volumn":"1.04\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"20.72","rise":"-29.75%","time":"02\/08","volumn":"1.15\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"20.26","rise":"-31.31%","time":"02\/09","volumn":"5924.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"20.57","rise":"-30.26%","time":"02\/12","volumn":"9495.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"19.74","rise":"-33.08%","time":"02\/13","volumn":"8274.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"20.00","rise":"-32.20%","time":"02\/14","volumn":"7497.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"20.48","rise":"-30.57%","time":"02\/15","volumn":"5892.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"20.98","rise":"-28.87%","time":"02\/16","volumn":"6328.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"20.67","rise":"-29.92%","time":"02\/20","volumn":"7197.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"20.95","rise":"-28.97%","time":"02\/21","volumn":"6958.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"20.98","rise":"-28.87%","time":"02\/22","volumn":"5999.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"20.88","rise":"-29.21%","time":"02\/23","volumn":"6492.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"20.65","rise":"-29.99%","time":"02\/26","volumn":"5640.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"20.51","rise":"-30.47%","time":"02\/27","volumn":"8249.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.93","rise":"-32.43%","time":"02\/28","volumn":"5584.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"19.83","rise":"-32.77%","time":"02\/29","volumn":"7088.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"19.84","rise":"-32.74%","time":"03\/01","volumn":"6818.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"19.60","rise":"-33.55%","time":"03\/04","volumn":"5486.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"19.20","rise":"-34.91%","time":"03\/05","volumn":"7033.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"19.39","rise":"-34.26%","time":"03\/06","volumn":"6977.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"20.06","rise":"-31.99%","time":"03\/07","volumn":"5464.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"20.03","rise":"-32.09%","time":"03\/08","volumn":"4284.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"20.25","rise":"-31.35%","time":"03\/11","volumn":"4647.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.70","rise":"-29.82%","time":"03\/12","volumn":"6557.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.71","rise":"-29.79%","time":"03\/13","volumn":"4477.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"20.21","rise":"-31.48%","time":"03\/14","volumn":"1.39\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"20.23","rise":"-31.42%","time":"03\/15","volumn":"7515.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.82","rise":"-32.81%","time":"03\/18","volumn":"5669.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.74","rise":"-33.08%","time":"03\/19","volumn":"6204.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.97","rise":"-35.69%","time":"03\/20","volumn":"1.64\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"19.13","rise":"-35.15%","time":"03\/21","volumn":"9836.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"19.58","rise":"-33.62%","time":"03\/22","volumn":"9939.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"19.36","rise":"-34.37%","time":"03\/25","volumn":"7291.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.93","rise":"-35.82%","time":"03\/26","volumn":"1.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"19.02","rise":"-35.52%","time":"03\/27","volumn":"1.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"18.99","rise":"-35.62%","time":"03\/28","volumn":"2.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.99","rise":"-35.61%","time":"04\/01","volumn":"1.28\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.59","rise":"-36.96%","time":"04\/02","volumn":"2.24\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"18.40","rise":"-37.61%","time":"04\/03","volumn":"8520.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"18.18","rise":"-38.35%","time":"04\/04","volumn":"1.07\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"18.26","rise":"-38.08%","time":"04\/05","volumn":"9246.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"18.33","rise":"-37.84%","time":"04\/08","volumn":"9742.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.46","rise":"-37.40%","time":"04\/09","volumn":"7357.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.96","rise":"-39.10%","time":"04\/10","volumn":"7205.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.06","rise":"-38.76%","time":"04\/11","volumn":"9484.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.52","rise":"-40.59%","time":"04\/12","volumn":"1.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.67","rise":"-40.08%","time":"04\/15","volumn":"1.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.26","rise":"-41.47%","time":"04\/16","volumn":"1.37\u4e07"}],"points":"240"}}