{"amount":"6843.58\u4e07","changeAmount":"-0.65","close":"20.61","currentPrice":"19.96","currenttime":"2024-04-20 02:40:08","e":{"@attributes":{"datetime":"2024-04-20 02:40:08","e1":"19.96","e2":"-0.65","e3":"(-3.15%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["21.76","21.40","21.04","20.69","20.33"]},"cyrate":{"o":["-0.17%","-1.77%","-3.36%","-4.96%","-6.56%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.76","rise":"0","time":"02:35","volumn":"310.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.70","rise":"-0.26%","time":"02:40","volumn":"236.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.66","rise":"-0.47%","time":"02:45","volumn":"1562.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.68","rise":"-0.33%","time":"02:50","volumn":"498.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.70","rise":"-0.28%","time":"02:55","volumn":"367.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.70","rise":"-0.26%","time":"03:00","volumn":"323.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.71","rise":"-0.20%","time":"03:05","volumn":"406.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.70","rise":"-0.28%","time":"03:10","volumn":"217.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.70","rise":"-0.26%","time":"03:15","volumn":"263.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.64","rise":"-0.56%","time":"03:20","volumn":"496.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.67","rise":"-0.40%","time":"03:25","volumn":"2624.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.61","rise":"-0.65%","time":"03:30","volumn":"585.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.68","rise":"-0.35%","time":"03:35","volumn":"729.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.67","rise":"-0.40%","time":"03:40","volumn":"434.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.69","rise":"-0.31%","time":"03:45","volumn":"327.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.70","rise":"-0.28%","time":"03:50","volumn":"627.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.69","rise":"-0.31%","time":"03:55","volumn":"858.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"21.72","rise":"-0.17%","time":"04:00","volumn":"6766.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.31","rise":"-2.05%","time":"21:35","volumn":"2398.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.31","rise":"-2.06%","time":"21:40","volumn":"1010.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.29","rise":"-2.17%","time":"21:45","volumn":"1486.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.47","rise":"-1.32%","time":"21:50","volumn":"373.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.50","rise":"-1.19%","time":"21:55","volumn":"389.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.49","rise":"-1.23%","time":"22:00","volumn":"404.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.41","rise":"-1.62%","time":"22:05","volumn":"471.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.37","rise":"-1.78%","time":"22:10","volumn":"478.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.32","rise":"-1.99%","time":"22:15","volumn":"933.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.27","rise":"-2.24%","time":"22:20","volumn":"569.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.16","rise":"-2.75%","time":"22:25","volumn":"998.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.14","rise":"-2.81%","time":"22:30","volumn":"526.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.10","rise":"-3.01%","time":"22:35","volumn":"866.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.08","rise":"-3.11%","time":"22:40","volumn":"474.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.07","rise":"-3.16%","time":"22:45","volumn":"852.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.11","rise":"-2.95%","time":"22:50","volumn":"642.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.09","rise":"-3.09%","time":"22:55","volumn":"298.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.10","rise":"-3.02%","time":"23:00","volumn":"509.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.02","rise":"-3.36%","time":"23:05","volumn":"447.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"20.90","rise":"-3.94%","time":"23:10","volumn":"1431.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"20.96","rise":"-3.66%","time":"23:15","volumn":"995.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.03","rise":"-3.34%","time":"23:20","volumn":"843.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.00","rise":"-3.46%","time":"23:25","volumn":"342.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.02","rise":"-3.36%","time":"23:30","volumn":"459.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.04","rise":"-3.32%","time":"23:35","volumn":"461.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.06","rise":"-3.19%","time":"23:40","volumn":"853.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.11","rise":"-3.00%","time":"23:45","volumn":"398.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.14","rise":"-2.81%","time":"23:50","volumn":"787.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"21.16","rise":"-2.72%","time":"23:55","volumn":"287.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.18","rise":"-2.63%","time":"00:00","volumn":"245.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.20","rise":"-2.54%","time":"00:05","volumn":"253.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.18","rise":"-2.68%","time":"00:10","volumn":"270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.15","rise":"-2.78%","time":"00:15","volumn":"365.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.04","rise":"-3.30%","time":"00:20","volumn":"514.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.96","rise":"-3.64%","time":"00:25","volumn":"936.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.00","rise":"-3.46%","time":"00:30","volumn":"686.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.98","rise":"-3.59%","time":"00:35","volumn":"298.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.94","rise":"-3.76%","time":"00:40","volumn":"351.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.93","rise":"-3.82%","time":"00:45","volumn":"467.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.98","rise":"-3.59%","time":"00:50","volumn":"1104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.04","rise":"-3.32%","time":"00:55","volumn":"268.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.01","rise":"-3.43%","time":"01:00","volumn":"403.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.99","rise":"-3.53%","time":"01:05","volumn":"356.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"21.00","rise":"-3.50%","time":"01:10","volumn":"418.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.98","rise":"-3.59%","time":"01:15","volumn":"302.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.93","rise":"-3.80%","time":"01:20","volumn":"480.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.90","rise":"-3.95%","time":"01:25","volumn":"488.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.80","rise":"-4.39%","time":"01:30","volumn":"1017.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.81","rise":"-4.35%","time":"01:35","volumn":"602.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.77","rise":"-4.56%","time":"01:40","volumn":"525.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.77","rise":"-4.51%","time":"01:45","volumn":"413.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.75","rise":"-4.61%","time":"01:50","volumn":"451.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.80","rise":"-4.40%","time":"01:55","volumn":"560.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.83","rise":"-4.26%","time":"02:00","volumn":"369.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.82","rise":"-4.33%","time":"02:05","volumn":"251.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.82","rise":"-4.30%","time":"02:10","volumn":"180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.75","rise":"-4.65%","time":"02:15","volumn":"408.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.77","rise":"-4.52%","time":"02:20","volumn":"543.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.73","rise":"-4.74%","time":"02:25","volumn":"508.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.65","rise":"-5.09%","time":"02:30","volumn":"1000.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.70","rise":"-4.88%","time":"02:35","volumn":"680.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.75","rise":"-4.61%","time":"02:40","volumn":"740.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.80","rise":"-4.40%","time":"02:45","volumn":"315.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.77","rise":"-4.54%","time":"02:50","volumn":"602.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.70","rise":"-4.88%","time":"02:55","volumn":"315.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.71","rise":"-4.79%","time":"03:00","volumn":"519.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.65","rise":"-5.09%","time":"03:05","volumn":"409.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.69","rise":"-4.90%","time":"03:10","volumn":"488.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.56","rise":"-5.50%","time":"03:15","volumn":"2118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.59","rise":"-5.39%","time":"03:20","volumn":"2293.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.68","rise":"-4.93%","time":"03:25","volumn":"877.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.66","rise":"-5.07%","time":"03:30","volumn":"457.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.71","rise":"-4.81%","time":"03:35","volumn":"947.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.70","rise":"-4.84%","time":"03:40","volumn":"797.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.66","rise":"-5.07%","time":"03:45","volumn":"741.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.71","rise":"-4.79%","time":"03:50","volumn":"1239.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.73","rise":"-4.74%","time":"03:55","volumn":"2166.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.67","rise":"-5.00%","time":"04:00","volumn":"9614.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.64","rise":"-5.13%","time":"21:35","volumn":"1343.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.49","rise":"-5.82%","time":"21:40","volumn":"1041.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.33","rise":"-6.56%","time":"21:45","volumn":"852.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.38","rise":"-6.33%","time":"21:50","volumn":"766.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.34","rise":"-6.49%","time":"21:55","volumn":"436.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.48","rise":"-5.85%","time":"22:00","volumn":"1305.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.43","rise":"-6.10%","time":"22:05","volumn":"501.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.39","rise":"-6.28%","time":"22:10","volumn":"485.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.44","rise":"-6.05%","time":"22:15","volumn":"587.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.64","rise":"-5.14%","time":"22:20","volumn":"577.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.56","rise":"-5.50%","time":"22:25","volumn":"478.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.52","rise":"-5.71%","time":"22:30","volumn":"333.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.44","rise":"-6.05%","time":"22:35","volumn":"764.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.50","rise":"-5.75%","time":"22:40","volumn":"1475.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.54","rise":"-5.59%","time":"22:45","volumn":"453.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.62","rise":"-5.23%","time":"22:50","volumn":"374.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.54","rise":"-5.62%","time":"22:55","volumn":"475.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.49","rise":"-5.82%","time":"23:00","volumn":"519.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.54","rise":"-5.59%","time":"23:05","volumn":"465.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.57","rise":"-5.46%","time":"23:10","volumn":"420.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.53","rise":"-5.64%","time":"23:15","volumn":"321.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.58","rise":"-5.41%","time":"23:20","volumn":"278.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.61","rise":"-5.27%","time":"23:25","volumn":"257.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.70","rise":"-4.88%","time":"23:30","volumn":"310.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.65","rise":"-5.09%","time":"23:35","volumn":"323.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.61","rise":"-5.25%","time":"23:40","volumn":"217.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.64","rise":"-5.11%","time":"23:45","volumn":"354.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.64","rise":"-5.11%","time":"23:50","volumn":"216.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.73","rise":"-4.70%","time":"23:55","volumn":"258.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.62","rise":"-5.21%","time":"00:00","volumn":"724.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.63","rise":"-5.18%","time":"00:05","volumn":"342.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.70","rise":"-4.88%","time":"00:10","volumn":"230.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.71","rise":"-4.79%","time":"00:15","volumn":"359.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.71","rise":"-4.81%","time":"00:20","volumn":"180.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.68","rise":"-4.93%","time":"00:25","volumn":"172.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.70","rise":"-4.85%","time":"00:30","volumn":"175.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.71","rise":"-4.79%","time":"00:35","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.70","rise":"-4.84%","time":"00:40","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.66","rise":"-5.07%","time":"00:45","volumn":"244.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.70","rise":"-4.86%","time":"00:50","volumn":"251.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.72","rise":"-4.76%","time":"00:55","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.73","rise":"-4.72%","time":"01:00","volumn":"161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.72","rise":"-4.77%","time":"01:05","volumn":"225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.75","rise":"-4.63%","time":"01:10","volumn":"163.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.71","rise":"-4.81%","time":"01:15","volumn":"279.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.74","rise":"-4.67%","time":"01:20","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.73","rise":"-4.70%","time":"01:25","volumn":"160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.73","rise":"-4.72%","time":"01:30","volumn":"241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.64","rise":"-5.16%","time":"01:35","volumn":"585.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.71","rise":"-4.79%","time":"01:40","volumn":"274.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.73","rise":"-4.72%","time":"01:45","volumn":"325.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.68","rise":"-4.93%","time":"01:50","volumn":"213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.73","rise":"-4.74%","time":"01:55","volumn":"314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.75","rise":"-4.65%","time":"02:00","volumn":"249.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.75","rise":"-4.63%","time":"02:05","volumn":"335.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.90","rise":"-3.94%","time":"02:10","volumn":"266.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.80","rise":"-4.42%","time":"02:15","volumn":"303.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.70","rise":"-4.86%","time":"02:20","volumn":"281.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.68","rise":"-4.93%","time":"02:25","volumn":"276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.70","rise":"-4.86%","time":"02:30","volumn":"214.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.76","rise":"-4.58%","time":"02:35","volumn":"236.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.74","rise":"-4.68%","time":"02:40","volumn":"148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.74","rise":"-4.67%","time":"02:45","volumn":"230.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.77","rise":"-4.51%","time":"02:50","volumn":"250.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.82","rise":"-4.33%","time":"02:55","volumn":"213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.82","rise":"-4.33%","time":"03:00","volumn":"217.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.77","rise":"-4.56%","time":"03:05","volumn":"282.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.76","rise":"-4.58%","time":"03:10","volumn":"166.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.79","rise":"-4.44%","time":"03:15","volumn":"259.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.79","rise":"-4.44%","time":"03:20","volumn":"238.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.81","rise":"-4.36%","time":"03:25","volumn":"250.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.85","rise":"-4.17%","time":"03:30","volumn":"453.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.80","rise":"-4.38%","time":"03:35","volumn":"430.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.82","rise":"-4.28%","time":"03:40","volumn":"409.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.84","rise":"-4.21%","time":"03:45","volumn":"614.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.89","rise":"-3.98%","time":"03:50","volumn":"950.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.91","rise":"-3.87%","time":"03:55","volumn":"2051.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.89","rise":"-3.98%","time":"04:00","volumn":"7431.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.14","rise":"-2.84%","time":"21:35","volumn":"591.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.16","rise":"-2.74%","time":"21:40","volumn":"265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.21","rise":"-2.51%","time":"21:45","volumn":"601.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.18","rise":"-2.65%","time":"21:50","volumn":"454.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.16","rise":"-2.77%","time":"21:55","volumn":"578.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.13","rise":"-2.88%","time":"22:00","volumn":"258.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.01","rise":"-3.43%","time":"22:05","volumn":"354.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.05","rise":"-3.25%","time":"22:10","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.07","rise":"-3.13%","time":"22:15","volumn":"176.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.04","rise":"-3.30%","time":"22:20","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.04","rise":"-3.32%","time":"22:25","volumn":"144.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.07","rise":"-3.16%","time":"22:30","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.07","rise":"-3.16%","time":"22:35","volumn":"176.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.07","rise":"-3.16%","time":"22:40","volumn":"230.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.07","rise":"-3.16%","time":"22:45","volumn":"157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.07","rise":"-3.18%","time":"22:50","volumn":"136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.86","rise":"-4.10%","time":"22:55","volumn":"359.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.89","rise":"-3.98%","time":"23:00","volumn":"257.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"21.00","rise":"-3.48%","time":"23:05","volumn":"195.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.95","rise":"-3.73%","time":"23:10","volumn":"154.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.93","rise":"-3.80%","time":"23:15","volumn":"190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.89","rise":"-3.96%","time":"23:20","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.88","rise":"-4.03%","time":"23:25","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.84","rise":"-4.24%","time":"23:30","volumn":"223.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.82","rise":"-4.31%","time":"23:35","volumn":"330.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.80","rise":"-4.38%","time":"23:40","volumn":"146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.83","rise":"-4.26%","time":"23:45","volumn":"290.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.88","rise":"-4.05%","time":"23:50","volumn":"169.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.92","rise":"-3.85%","time":"23:55","volumn":"122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.91","rise":"-3.89%","time":"00:00","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.78","rise":"-4.47%","time":"00:05","volumn":"262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.75","rise":"-4.65%","time":"00:10","volumn":"256.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.80","rise":"-4.38%","time":"00:15","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.79","rise":"-4.47%","time":"00:20","volumn":"198.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.72","rise":"-4.77%","time":"00:25","volumn":"204.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.76","rise":"-4.58%","time":"00:30","volumn":"210.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.74","rise":"-4.67%","time":"00:35","volumn":"209.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.70","rise":"-4.84%","time":"00:40","volumn":"560.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.68","rise":"-4.97%","time":"00:45","volumn":"253.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.71","rise":"-4.79%","time":"00:50","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.73","rise":"-4.72%","time":"00:55","volumn":"399.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.70","rise":"-4.88%","time":"01:00","volumn":"214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.75","rise":"-4.62%","time":"01:05","volumn":"164.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.78","rise":"-4.49%","time":"01:10","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.77","rise":"-4.56%","time":"01:15","volumn":"136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.79","rise":"-4.47%","time":"01:20","volumn":"208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.80","rise":"-4.40%","time":"01:25","volumn":"628.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.82","rise":"-4.28%","time":"01:30","volumn":"149.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.89","rise":"-3.98%","time":"01:35","volumn":"211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.93","rise":"-3.78%","time":"01:40","volumn":"174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.91","rise":"-3.87%","time":"01:45","volumn":"223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.92","rise":"-3.85%","time":"01:50","volumn":"277.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.91","rise":"-3.87%","time":"01:55","volumn":"348.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.94","rise":"-3.76%","time":"02:00","volumn":"200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.93","rise":"-3.78%","time":"02:05","volumn":"238.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.96","rise":"-3.64%","time":"02:10","volumn":"158.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.91","rise":"-3.87%","time":"02:15","volumn":"257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.92","rise":"-3.85%","time":"02:20","volumn":"233.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.89","rise":"-4.01%","time":"02:25","volumn":"185.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.89","rise":"-4.01%","time":"02:30","volumn":"162.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.86","rise":"-4.10%","time":"02:35","volumn":"339.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.86","rise":"-4.12%","time":"02:40","volumn":"221.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.99","rise":"-3.53%","time":"02:45","volumn":"234.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.95","rise":"-3.69%","time":"02:50","volumn":"276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.89","rise":"-4.01%","time":"02:55","volumn":"383.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.86","rise":"-4.10%","time":"03:00","volumn":"319.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.80","rise":"-4.42%","time":"03:05","volumn":"182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.83","rise":"-4.27%","time":"03:10","volumn":"158.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.78","rise":"-4.49%","time":"03:15","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-4.19%","time":"03:20","volumn":"297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-4.19%","time":"03:25","volumn":"184.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.77","rise":"-4.51%","time":"03:30","volumn":"286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.77","rise":"-4.54%","time":"03:35","volumn":"307.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.73","rise":"-4.70%","time":"03:40","volumn":"325.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.76","rise":"-4.58%","time":"03:45","volumn":"338.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.76","rise":"-4.58%","time":"03:50","volumn":"535.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.74","rise":"-4.67%","time":"03:55","volumn":"760.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.63","rise":"-5.18%","time":"04:00","volumn":"6072.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.80","rise":"-4.40%","time":"21:35","volumn":"862.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.61","rise":"-5.25%","time":"21:40","volumn":"456.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.63","rise":"-5.18%","time":"21:45","volumn":"306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.59","rise":"-5.34%","time":"21:50","volumn":"375.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.57","rise":"-5.48%","time":"21:55","volumn":"295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.62","rise":"-5.23%","time":"22:00","volumn":"283.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.55","rise":"-5.52%","time":"22:05","volumn":"275.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.68","rise":"-4.97%","time":"22:10","volumn":"359.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.77","rise":"-4.56%","time":"22:15","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.77","rise":"-4.51%","time":"22:20","volumn":"616.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.71","rise":"-4.79%","time":"22:25","volumn":"308.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.75","rise":"-4.65%","time":"22:30","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.77","rise":"-4.56%","time":"22:35","volumn":"166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.87","rise":"-4.08%","time":"22:40","volumn":"582.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-4.21%","time":"22:45","volumn":"174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.86","rise":"-4.14%","time":"22:50","volumn":"186.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.86","rise":"-4.13%","time":"22:55","volumn":"185.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.88","rise":"-4.03%","time":"23:00","volumn":"206.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.88","rise":"-4.03%","time":"23:05","volumn":"164.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.93","rise":"-3.82%","time":"23:10","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.88","rise":"-4.05%","time":"23:15","volumn":"215.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.93","rise":"-3.82%","time":"23:20","volumn":"385.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.91","rise":"-3.89%","time":"23:25","volumn":"223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.89","rise":"-3.96%","time":"23:30","volumn":"314.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.91","rise":"-3.92%","time":"23:35","volumn":"159.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.82","rise":"-4.28%","time":"23:40","volumn":"341.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.86","rise":"-4.12%","time":"23:45","volumn":"174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.84","rise":"-4.19%","time":"23:50","volumn":"207.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.85","rise":"-4.17%","time":"23:55","volumn":"238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.88","rise":"-4.03%","time":"00:00","volumn":"177.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.90","rise":"-3.94%","time":"00:05","volumn":"169.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.91","rise":"-3.89%","time":"00:10","volumn":"167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.91","rise":"-3.87%","time":"00:15","volumn":"206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.96","rise":"-3.64%","time":"00:20","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.98","rise":"-3.57%","time":"00:25","volumn":"189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.99","rise":"-3.53%","time":"00:30","volumn":"124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.96","rise":"-3.66%","time":"00:35","volumn":"206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.96","rise":"-3.64%","time":"00:40","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.93","rise":"-3.80%","time":"00:45","volumn":"133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.87","rise":"-4.07%","time":"00:50","volumn":"226.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.84","rise":"-4.21%","time":"00:55","volumn":"202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.86","rise":"-4.10%","time":"01:00","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.86","rise":"-4.10%","time":"01:05","volumn":"187.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.84","rise":"-4.19%","time":"01:10","volumn":"374.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.80","rise":"-4.42%","time":"01:15","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.77","rise":"-4.51%","time":"01:20","volumn":"209.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.75","rise":"-4.61%","time":"01:25","volumn":"184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.79","rise":"-4.44%","time":"01:30","volumn":"348.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.77","rise":"-4.51%","time":"01:35","volumn":"136.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.77","rise":"-4.56%","time":"01:40","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.77","rise":"-4.56%","time":"01:45","volumn":"273.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.81","rise":"-4.35%","time":"01:50","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.73","rise":"-4.72%","time":"01:55","volumn":"194.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.73","rise":"-4.70%","time":"02:00","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.68","rise":"-4.93%","time":"02:05","volumn":"244.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.64","rise":"-5.16%","time":"02:10","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.63","rise":"-5.18%","time":"02:15","volumn":"141.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.70","rise":"-4.88%","time":"02:20","volumn":"248.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.70","rise":"-4.84%","time":"02:25","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.65","rise":"-5.09%","time":"02:30","volumn":"291.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.58","rise":"-5.41%","time":"02:35","volumn":"185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.61","rise":"-5.27%","time":"02:40","volumn":"279.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.66","rise":"-5.07%","time":"02:45","volumn":"174.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.66","rise":"-5.07%","time":"02:50","volumn":"152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.61","rise":"-5.25%","time":"02:55","volumn":"149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.62","rise":"-5.20%","time":"03:00","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.66","rise":"-5.07%","time":"03:05","volumn":"192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.66","rise":"-5.04%","time":"03:10","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.67","rise":"-5.00%","time":"03:15","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.64","rise":"-5.16%","time":"03:20","volumn":"153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.61","rise":"-5.27%","time":"03:25","volumn":"407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.58","rise":"-5.41%","time":"03:30","volumn":"557.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.67","rise":"-5.00%","time":"03:35","volumn":"686.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.63","rise":"-5.18%","time":"03:40","volumn":"495.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.66","rise":"-5.02%","time":"03:45","volumn":"362.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.67","rise":"-5.00%","time":"03:50","volumn":"570.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.57","rise":"-5.43%","time":"03:55","volumn":"1275.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.61","rise":"-5.27%","time":"04:00","volumn":"8973.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.82","ratio":"0.31%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"494.58","ratio":"-0.99%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.35","ratio":"-2.14%"}],"marketCapitalization":"61.88\u4ebf","maxPrice":"20.67","minPrice":"19.96","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["23.37","22.68","21.99","21.30","20.61"]},"cyrate":{"o":["-0.26%","-3.15%","-6.03%","-8.92%","-11.81%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"23.37","rise":"0","time":"03\/21","volumn":"6.93\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"22.78","rise":"-2.52%","time":"03\/22","volumn":"4.33\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"22.48","rise":"-3.81%","time":"03\/25","volumn":"3.66\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"22.22","rise":"-4.92%","time":"03\/26","volumn":"4.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"22.68","rise":"-2.95%","time":"03\/27","volumn":"4.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"23.31","rise":"-0.26%","time":"03\/28","volumn":"5.17\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"23.01","rise":"-1.54%","time":"04\/01","volumn":"3.92\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"22.55","rise":"-3.51%","time":"04\/02","volumn":"3.74\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"22.35","rise":"-4.36%","time":"04\/03","volumn":"4.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"21.86","rise":"-6.46%","time":"04\/04","volumn":"3.95\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"22.60","rise":"-3.29%","time":"04\/05","volumn":"5.58\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"22.91","rise":"-1.97%","time":"04\/08","volumn":"4.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"22.42","rise":"-4.07%","time":"04\/09","volumn":"3.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"22.15","rise":"-5.22%","time":"04\/10","volumn":"3.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"22.49","rise":"-3.77%","time":"04\/11","volumn":"2.89\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"21.72","rise":"-7.06%","time":"04\/12","volumn":"3.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"20.67","rise":"-11.55%","time":"04\/15","volumn":"6.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.89","rise":"-10.61%","time":"04\/16","volumn":"3.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.63","rise":"-11.72%","time":"04\/17","volumn":"2.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.61","rise":"-11.81%","time":"04\/18","volumn":"2.99\u4e07"}],"points":"20"},"open":"20.31","priceChangeRatio":"-3.15%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u65af\u666e\u6797\u7279","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["20.65","20.48","20.31","20.13","19.96"]},"cyrate":{"o":["0.19%","-0.64%","-1.48%","-2.32%","-3.15%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.33","rise":"-1.36%","time":"21:31","volumn":"902.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.40","rise":"-1.02%","time":"21:32","volumn":"963.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.42","rise":"-0.92%","time":"21:33","volumn":"986.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.43","rise":"-0.87%","time":"21:34","volumn":"1094.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.97%","time":"21:35","volumn":"1140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.43","rise":"-0.90%","time":"21:36","volumn":"1193.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.09%","time":"21:37","volumn":"1274.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.43","rise":"-0.85%","time":"21:38","volumn":"1366.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.07%","time":"21:39","volumn":"1402.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.07%","time":"21:40","volumn":"1473.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.43","rise":"-0.87%","time":"21:41","volumn":"1529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.49","rise":"-0.58%","time":"21:42","volumn":"1637.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.59","rise":"-0.10%","time":"21:43","volumn":"1775.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.55","rise":"-0.27%","time":"21:44","volumn":"1860.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.56","rise":"-0.24%","time":"21:45","volumn":"1901.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.61","rise":"0.00%","time":"21:46","volumn":"1954.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.65","rise":"0.19%","time":"21:47","volumn":"2007.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.61","rise":"0.00%","time":"21:48","volumn":"2059.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.60","rise":"-0.05%","time":"21:49","volumn":"2086.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.60","rise":"-0.05%","time":"21:50","volumn":"2194.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.56","rise":"-0.24%","time":"21:51","volumn":"2237.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.52","rise":"-0.44%","time":"21:52","volumn":"2299.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.55","rise":"-0.29%","time":"21:53","volumn":"2343.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.57","rise":"-0.19%","time":"21:54","volumn":"2376.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.58","rise":"-0.15%","time":"21:55","volumn":"2425.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.55","rise":"-0.27%","time":"21:56","volumn":"2442.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.52","rise":"-0.44%","time":"21:57","volumn":"2491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.54","rise":"-0.34%","time":"21:58","volumn":"2552.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.55","rise":"-0.27%","time":"21:59","volumn":"2606.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.54","rise":"-0.34%","time":"22:00","volumn":"2727.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.55","rise":"-0.29%","time":"22:01","volumn":"2782.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.59","rise":"-0.12%","time":"22:02","volumn":"2804.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.59","rise":"-0.10%","time":"22:03","volumn":"2920.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.56","rise":"-0.24%","time":"22:04","volumn":"2945.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.55","rise":"-0.29%","time":"22:05","volumn":"2992.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.54","rise":"-0.36%","time":"22:06","volumn":"3033.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.57","rise":"-0.19%","time":"22:07","volumn":"3130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.53","rise":"-0.39%","time":"22:08","volumn":"3184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.51","rise":"-0.47%","time":"22:09","volumn":"3238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.50","rise":"-0.53%","time":"22:10","volumn":"3308.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.47","rise":"-0.68%","time":"22:11","volumn":"3350.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.48","rise":"-0.66%","time":"22:12","volumn":"3379.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.47","rise":"-0.67%","time":"22:13","volumn":"3440.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.46","rise":"-0.70%","time":"22:14","volumn":"3463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.50","rise":"-0.51%","time":"22:15","volumn":"3517.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.50","rise":"-0.51%","time":"22:16","volumn":"3564.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.48","rise":"-0.62%","time":"22:17","volumn":"3704.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.47","rise":"-0.68%","time":"22:18","volumn":"3774.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.48","rise":"-0.66%","time":"22:19","volumn":"3908.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.43","rise":"-0.85%","time":"22:20","volumn":"4063.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.40","rise":"-1.02%","time":"22:21","volumn":"4166.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.46","rise":"-0.73%","time":"22:22","volumn":"4299.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.42","rise":"-0.93%","time":"22:23","volumn":"4410.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.43","rise":"-0.90%","time":"22:24","volumn":"4479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.38","rise":"-1.14%","time":"22:25","volumn":"4573.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.21%","time":"22:26","volumn":"4619.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.31","rise":"-1.46%","time":"22:27","volumn":"4705.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.34","rise":"-1.33%","time":"22:28","volumn":"4762.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.32","rise":"-1.43%","time":"22:29","volumn":"4805.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.33","rise":"-1.36%","time":"22:30","volumn":"4993.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.48%","time":"22:31","volumn":"5235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.21%","time":"22:32","volumn":"5337.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.23%","time":"22:33","volumn":"5375.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.21%","time":"22:34","volumn":"5506.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.38","rise":"-1.12%","time":"22:35","volumn":"5698.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.32","rise":"-1.41%","time":"22:36","volumn":"5829.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.34","rise":"-1.31%","time":"22:37","volumn":"5994.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.28","rise":"-1.59%","time":"22:38","volumn":"6080.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.28","rise":"-1.60%","time":"22:39","volumn":"6225.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.28","rise":"-1.61%","time":"22:40","volumn":"6293.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.29","rise":"-1.55%","time":"22:41","volumn":"6457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.26","rise":"-1.70%","time":"22:42","volumn":"6520.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.67%","time":"22:43","volumn":"6772.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.28","rise":"-1.60%","time":"22:44","volumn":"6892.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.34","rise":"-1.33%","time":"22:45","volumn":"7027.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.21%","time":"22:46","volumn":"7076.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.38","rise":"-1.12%","time":"22:47","volumn":"7170.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.09%","time":"22:48","volumn":"7214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.38","rise":"-1.14%","time":"22:49","volumn":"7288.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.99%","time":"22:50","volumn":"7350.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.95%","time":"22:51","volumn":"7440.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.97%","time":"22:52","volumn":"7511.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.04%","time":"22:53","volumn":"7564.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.40","rise":"-1.02%","time":"22:54","volumn":"7596.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.97%","time":"22:55","volumn":"7631.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.43","rise":"-0.90%","time":"22:56","volumn":"7688.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.95%","time":"22:57","volumn":"7770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.38","rise":"-1.12%","time":"22:58","volumn":"7862.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.99%","time":"22:59","volumn":"7939.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.99%","time":"23:00","volumn":"7977.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.21%","time":"23:01","volumn":"8018.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.24%","time":"23:02","volumn":"8054.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.19%","time":"23:03","volumn":"8079.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.32","rise":"-1.43%","time":"23:04","volumn":"8193.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.33","rise":"-1.36%","time":"23:05","volumn":"8250.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.34","rise":"-1.33%","time":"23:06","volumn":"8300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.34","rise":"-1.33%","time":"23:07","volumn":"8389.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.24%","time":"23:08","volumn":"8485.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.38","rise":"-1.12%","time":"23:09","volumn":"8576.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.04%","time":"23:10","volumn":"8647.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.09%","time":"23:11","volumn":"8740.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.99%","time":"23:12","volumn":"8824.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.41","rise":"-0.99%","time":"23:13","volumn":"8860.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.39","rise":"-1.04%","time":"23:14","volumn":"8920.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.34","rise":"-1.31%","time":"23:15","volumn":"9075.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.32","rise":"-1.38%","time":"23:16","volumn":"9178.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.32","rise":"-1.38%","time":"23:17","volumn":"9326.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.32","rise":"-1.38%","time":"23:18","volumn":"9411.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.33","rise":"-1.36%","time":"23:19","volumn":"9572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.53%","time":"23:20","volumn":"9660.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.53%","time":"23:21","volumn":"9724.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.29","rise":"-1.58%","time":"23:22","volumn":"9806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.48%","time":"23:23","volumn":"9871.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.53%","time":"23:24","volumn":"9952.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.63%","time":"23:25","volumn":"1.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.67%","time":"23:26","volumn":"1.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.26","rise":"-1.70%","time":"23:27","volumn":"1.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.25","rise":"-1.72%","time":"23:28","volumn":"1.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.28","rise":"-1.61%","time":"23:29","volumn":"1.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.23","rise":"-1.82%","time":"23:30","volumn":"1.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.25","rise":"-1.75%","time":"23:31","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.21","rise":"-1.92%","time":"23:32","volumn":"1.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.23","rise":"-1.84%","time":"23:33","volumn":"1.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.25","rise":"-1.77%","time":"23:34","volumn":"1.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.25","rise":"-1.77%","time":"23:35","volumn":"1.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.25","rise":"-1.77%","time":"23:36","volumn":"1.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.23","rise":"-1.84%","time":"23:37","volumn":"1.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.67%","time":"23:38","volumn":"1.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.63%","time":"23:39","volumn":"1.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.53%","time":"23:40","volumn":"1.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.29","rise":"-1.58%","time":"23:41","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.32","rise":"-1.43%","time":"23:42","volumn":"1.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.65%","time":"23:43","volumn":"1.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.29","rise":"-1.55%","time":"23:44","volumn":"1.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.28","rise":"-1.60%","time":"23:45","volumn":"1.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.65%","time":"23:46","volumn":"1.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.50%","time":"23:47","volumn":"1.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.33","rise":"-1.36%","time":"23:48","volumn":"1.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.48%","time":"23:49","volumn":"1.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.53%","time":"23:50","volumn":"1.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.31","rise":"-1.46%","time":"23:51","volumn":"1.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.24%","time":"23:52","volumn":"1.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.36","rise":"-1.21%","time":"23:53","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.34","rise":"-1.31%","time":"23:54","volumn":"1.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.33","rise":"-1.36%","time":"23:55","volumn":"1.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.30","rise":"-1.50%","time":"23:56","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.27","rise":"-1.63%","time":"23:57","volumn":"1.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.24","rise":"-1.78%","time":"23:58","volumn":"1.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"20.26","rise":"-1.71%","time":"23:59","volumn":"1.42\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.25","rise":"-1.72%","time":"00:00","volumn":"1.42\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.28","rise":"-1.60%","time":"00:01","volumn":"1.43\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.29","rise":"-1.55%","time":"00:02","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.27","rise":"-1.63%","time":"00:03","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.27","rise":"-1.67%","time":"00:04","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.24","rise":"-1.80%","time":"00:05","volumn":"1.45\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.24","rise":"-1.80%","time":"00:06","volumn":"1.45\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.22","rise":"-1.89%","time":"00:07","volumn":"1.46\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.17","rise":"-2.13%","time":"00:08","volumn":"1.47\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.17","rise":"-2.13%","time":"00:09","volumn":"1.57\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.11%","time":"00:10","volumn":"1.57\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.11%","time":"00:11","volumn":"1.58\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.15","rise":"-2.23%","time":"00:12","volumn":"1.59\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.13","rise":"-2.33%","time":"00:13","volumn":"1.60\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.11","rise":"-2.42%","time":"00:14","volumn":"1.61\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.09","rise":"-2.50%","time":"00:15","volumn":"1.63\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.08","rise":"-2.57%","time":"00:16","volumn":"1.64\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.15","rise":"-2.23%","time":"00:17","volumn":"1.65\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.11","rise":"-2.45%","time":"00:18","volumn":"1.66\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.09","rise":"-2.52%","time":"00:19","volumn":"1.66\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.08","rise":"-2.57%","time":"00:20","volumn":"1.68\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.62%","time":"00:21","volumn":"1.69\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.08","rise":"-2.57%","time":"00:22","volumn":"1.69\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.10","rise":"-2.47%","time":"00:23","volumn":"1.70\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.60%","time":"00:24","volumn":"1.71\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.72%","time":"00:25","volumn":"1.72\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.69%","time":"00:26","volumn":"1.73\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.06","rise":"-2.67%","time":"00:27","volumn":"1.74\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.69%","time":"00:28","volumn":"1.74\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.69%","time":"00:29","volumn":"1.75\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.72%","time":"00:30","volumn":"1.75\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.69%","time":"00:31","volumn":"1.76\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.77%","time":"00:32","volumn":"1.77\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.79%","time":"00:33","volumn":"1.78\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.77%","time":"00:34","volumn":"1.79\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.79%","time":"00:35","volumn":"1.81\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.02","rise":"-2.86%","time":"00:36","volumn":"1.83\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.03","rise":"-2.81%","time":"00:37","volumn":"1.84\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.02","rise":"-2.84%","time":"00:38","volumn":"1.85\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.01","rise":"-2.91%","time":"00:39","volumn":"1.87\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"19.98","rise":"-3.06%","time":"00:40","volumn":"2.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.01","rise":"-2.91%","time":"00:41","volumn":"2.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.00","rise":"-2.96%","time":"00:42","volumn":"2.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.02","rise":"-2.89%","time":"00:43","volumn":"2.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.02","rise":"-2.84%","time":"00:44","volumn":"2.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.79%","time":"00:45","volumn":"2.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.69%","time":"00:46","volumn":"2.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.11","rise":"-2.45%","time":"00:47","volumn":"2.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.09","rise":"-2.50%","time":"00:48","volumn":"2.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.13","rise":"-2.33%","time":"00:49","volumn":"2.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.14","rise":"-2.30%","time":"00:50","volumn":"2.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.97%","time":"00:51","volumn":"2.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.99%","time":"00:52","volumn":"2.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.19","rise":"-2.05%","time":"00:53","volumn":"2.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-2.01%","time":"00:54","volumn":"2.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.14","rise":"-2.29%","time":"00:55","volumn":"2.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.14","rise":"-2.29%","time":"00:56","volumn":"2.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.14","rise":"-2.26%","time":"00:57","volumn":"2.32\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.13","rise":"-2.33%","time":"00:58","volumn":"2.35\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.12","rise":"-2.35%","time":"00:59","volumn":"2.42\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.19","rise":"-2.04%","time":"01:00","volumn":"2.47\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-2.01%","time":"01:01","volumn":"2.48\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-2.01%","time":"01:02","volumn":"2.49\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.18%","time":"01:03","volumn":"2.50\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.17","rise":"-2.13%","time":"01:04","volumn":"2.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.17","rise":"-2.13%","time":"01:05","volumn":"2.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.17","rise":"-2.15%","time":"01:06","volumn":"2.52\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.18%","time":"01:07","volumn":"2.52\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.09%","time":"01:08","volumn":"2.53\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.99%","time":"01:09","volumn":"2.55\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-2.01%","time":"01:10","volumn":"2.55\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.06%","time":"01:11","volumn":"2.56\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.19","rise":"-2.02%","time":"01:12","volumn":"2.56\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-2.01%","time":"01:13","volumn":"2.57\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.06%","time":"01:14","volumn":"2.58\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.06%","time":"01:15","volumn":"2.58\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.11%","time":"01:16","volumn":"2.58\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.21%","time":"01:17","volumn":"2.59\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.19","rise":"-2.04%","time":"01:18","volumn":"2.60\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.99%","time":"01:19","volumn":"2.61\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.21","rise":"-1.94%","time":"01:20","volumn":"2.62\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-2.01%","time":"01:21","volumn":"2.62\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.97%","time":"01:22","volumn":"2.63\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.09%","time":"01:23","volumn":"2.63\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.06%","time":"01:24","volumn":"2.64\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.06%","time":"01:25","volumn":"2.64\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.19","rise":"-2.04%","time":"01:26","volumn":"2.66\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.09%","time":"01:27","volumn":"2.69\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.18%","time":"01:28","volumn":"2.71\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.21%","time":"01:29","volumn":"2.72\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.14","rise":"-2.28%","time":"01:30","volumn":"2.73\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.09%","time":"01:31","volumn":"2.74\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.17","rise":"-2.13%","time":"01:32","volumn":"2.75\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.21%","time":"01:33","volumn":"2.76\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.15","rise":"-2.23%","time":"01:34","volumn":"2.76\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.21%","time":"01:35","volumn":"2.77\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.15","rise":"-2.23%","time":"01:36","volumn":"2.78\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.16%","time":"01:37","volumn":"2.78\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.11%","time":"01:38","volumn":"2.80\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.10%","time":"01:39","volumn":"2.80\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.17","rise":"-2.13%","time":"01:40","volumn":"2.81\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.99%","time":"01:41","volumn":"2.82\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.99%","time":"01:42","volumn":"2.82\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.19","rise":"-2.04%","time":"01:43","volumn":"2.83\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.09%","time":"01:44","volumn":"2.84\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.16%","time":"01:45","volumn":"2.84\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.11%","time":"01:46","volumn":"2.89\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.06%","time":"01:47","volumn":"2.92\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.11%","time":"01:48","volumn":"2.93\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.19","rise":"-2.05%","time":"01:49","volumn":"2.95\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.99%","time":"01:50","volumn":"2.96\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.97%","time":"01:51","volumn":"2.97\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.23","rise":"-1.87%","time":"01:52","volumn":"2.98\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.21","rise":"-1.92%","time":"01:53","volumn":"2.99\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.21","rise":"-1.92%","time":"01:54","volumn":"3.00\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.21","rise":"-1.92%","time":"01:55","volumn":"3.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.20","rise":"-1.97%","time":"01:56","volumn":"3.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.18","rise":"-2.11%","time":"01:57","volumn":"3.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.18%","time":"01:58","volumn":"3.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.16%","time":"01:59","volumn":"3.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.16","rise":"-2.18%","time":"02:00","volumn":"3.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.10","rise":"-2.47%","time":"02:01","volumn":"3.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.08","rise":"-2.57%","time":"02:02","volumn":"3.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.64%","time":"02:03","volumn":"3.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.64%","time":"02:04","volumn":"3.10\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.62%","time":"02:05","volumn":"3.11\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.64%","time":"02:06","volumn":"3.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.62%","time":"02:07","volumn":"3.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.12","rise":"-2.35%","time":"02:08","volumn":"3.14\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.10","rise":"-2.47%","time":"02:09","volumn":"3.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.09","rise":"-2.52%","time":"02:10","volumn":"3.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.10","rise":"-2.47%","time":"02:11","volumn":"3.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.11","rise":"-2.45%","time":"02:12","volumn":"3.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.11","rise":"-2.43%","time":"02:13","volumn":"3.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.09","rise":"-2.55%","time":"02:14","volumn":"3.18\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.08","rise":"-2.57%","time":"02:15","volumn":"3.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.74%","time":"02:16","volumn":"3.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.73%","time":"02:17","volumn":"3.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.72%","time":"02:18","volumn":"3.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.74%","time":"02:19","volumn":"3.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.06","rise":"-2.67%","time":"02:20","volumn":"3.23\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.72%","time":"02:21","volumn":"3.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.72%","time":"02:22","volumn":"3.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.06","rise":"-2.67%","time":"02:23","volumn":"3.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.63%","time":"02:24","volumn":"3.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.08","rise":"-2.57%","time":"02:25","volumn":"3.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.06","rise":"-2.67%","time":"02:26","volumn":"3.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.06","rise":"-2.67%","time":"02:27","volumn":"3.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.05","rise":"-2.69%","time":"02:28","volumn":"3.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.07","rise":"-2.64%","time":"02:29","volumn":"3.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.03","rise":"-2.81%","time":"02:30","volumn":"3.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.02","rise":"-2.89%","time":"02:31","volumn":"3.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.02","rise":"-2.86%","time":"02:32","volumn":"3.32\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.01","rise":"-2.91%","time":"02:33","volumn":"3.33\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.01","rise":"-2.91%","time":"02:34","volumn":"3.33\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.79%","time":"02:35","volumn":"3.34\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.79%","time":"02:36","volumn":"3.35\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.04","rise":"-2.77%","time":"02:37","volumn":"3.35\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"20.00","rise":"-2.96%","time":"02:38","volumn":"3.36\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"19.98","rise":"-3.06%","time":"02:39","volumn":"3.37\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"19.96","rise":"-3.13%","time":"02:40","volumn":"3.38\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"19.96","rise":"-3.15%","time":"02:41","volumn":"3.39\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u65af\u666e\u6797\u7279[S]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_S.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/S.html?from=360search","volume":"338.58\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["30.00","25.69","21.38","17.08","12.77"]},"cyrate":{"o":["77.62%","52.12%","26.61%","1.11%","-24.39%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"16.89","rise":"0","time":"05\/05","volumn":"6.95\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"17.48","rise":"3.49%","time":"05\/08","volumn":"7.13\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"17.42","rise":"3.14%","time":"05\/09","volumn":"7.40\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"17.95","rise":"6.28%","time":"05\/10","volumn":"5.81\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"18.21","rise":"7.82%","time":"05\/11","volumn":"5.77\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"17.57","rise":"4.03%","time":"05\/12","volumn":"4.85\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"18.26","rise":"8.11%","time":"05\/15","volumn":"7.05\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"18.16","rise":"7.52%","time":"05\/16","volumn":"3.75\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"18.35","rise":"8.64%","time":"05\/17","volumn":"3.92\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"19.15","rise":"13.38%","time":"05\/18","volumn":"6.87\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"18.75","rise":"11.01%","time":"05\/19","volumn":"4.90\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"19.12","rise":"13.20%","time":"05\/22","volumn":"6.25\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"19.02","rise":"12.61%","time":"05\/23","volumn":"4.24\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"19.88","rise":"17.70%","time":"05\/24","volumn":"7.88\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"20.13","rise":"19.18%","time":"05\/25","volumn":"4.65\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"20.65","rise":"22.26%","time":"05\/26","volumn":"3.77\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"21.12","rise":"25.04%","time":"05\/30","volumn":"7.67\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"21.38","rise":"26.58%","time":"05\/31","volumn":"9.42\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"20.72","rise":"22.68%","time":"06\/01","volumn":"17.31\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"13.44","rise":"-20.43%","time":"06\/02","volumn":"61.45\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"12.77","rise":"-24.39%","time":"06\/05","volumn":"18.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"13.69","rise":"-18.95%","time":"06\/06","volumn":"20.39\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"13.68","rise":"-19.01%","time":"06\/07","volumn":"15.82\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.92","rise":"-11.66%","time":"06\/08","volumn":"16.46\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.55","rise":"-13.85%","time":"06\/09","volumn":"9.75\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"15.74","rise":"-6.81%","time":"06\/12","volumn":"11.44\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"15.79","rise":"-6.51%","time":"06\/13","volumn":"7.80\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.10","rise":"-4.68%","time":"06\/14","volumn":"8.57\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.65","rise":"-1.42%","time":"06\/15","volumn":"8.24\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.09","rise":"-4.74%","time":"06\/16","volumn":"16.47\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"15.27","rise":"-9.59%","time":"06\/20","volumn":"6.87\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"15.11","rise":"-10.54%","time":"06\/21","volumn":"7.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"15.24","rise":"-9.77%","time":"06\/22","volumn":"5.06\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.45","rise":"-8.53%","time":"06\/23","volumn":"8.80\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.93","rise":"-11.60%","time":"06\/26","volumn":"6.11\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.57","rise":"-7.82%","time":"06\/27","volumn":"5.88\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.88","rise":"-11.90%","time":"06\/28","volumn":"10.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.86","rise":"-12.02%","time":"06\/29","volumn":"7.04\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"15.10","rise":"-10.60%","time":"06\/30","volumn":"9.35\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.13","rise":"-10.42%","time":"07\/03","volumn":"3.96\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.03","rise":"-11.01%","time":"07\/05","volumn":"6.95\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.41","rise":"-14.68%","time":"07\/06","volumn":"6.15\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.29","rise":"-15.39%","time":"07\/07","volumn":"5.85\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.59","rise":"-13.62%","time":"07\/10","volumn":"5.55\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"14.95","rise":"-11.49%","time":"07\/11","volumn":"6.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.62","rise":"-13.44%","time":"07\/12","volumn":"7.43\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"15.11","rise":"-10.54%","time":"07\/13","volumn":"6.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"14.46","rise":"-14.39%","time":"07\/14","volumn":"6.74\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"14.65","rise":"-13.26%","time":"07\/17","volumn":"5.50\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.95","rise":"-11.49%","time":"07\/18","volumn":"4.49\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.51","rise":"-8.17%","time":"07\/19","volumn":"7.27\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"14.58","rise":"-13.68%","time":"07\/20","volumn":"6.85\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"14.94","rise":"-11.55%","time":"07\/21","volumn":"7.72\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.60","rise":"-13.56%","time":"07\/24","volumn":"6.49\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"14.75","rise":"-12.67%","time":"07\/25","volumn":"5.09\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"15.40","rise":"-8.82%","time":"07\/26","volumn":"6.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"14.77","rise":"-12.55%","time":"07\/27","volumn":"6.91\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"15.48","rise":"-8.35%","time":"07\/28","volumn":"4.84\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"16.67","rise":"-1.30%","time":"07\/31","volumn":"8.68\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"16.95","rise":"0.36%","time":"08\/01","volumn":"4.21\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.01","rise":"-5.21%","time":"08\/02","volumn":"8.06\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"15.97","rise":"-5.45%","time":"08\/03","volumn":"5.16\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"15.67","rise":"-7.22%","time":"08\/04","volumn":"6.51\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"15.60","rise":"-7.64%","time":"08\/07","volumn":"5.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"14.89","rise":"-11.84%","time":"08\/08","volumn":"8.78\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"15.13","rise":"-10.42%","time":"08\/09","volumn":"5.93\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"14.99","rise":"-11.25%","time":"08\/10","volumn":"4.63\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.12","rise":"-10.48%","time":"08\/11","volumn":"4.03\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.16","rise":"-10.24%","time":"08\/14","volumn":"4.38\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"14.77","rise":"-12.55%","time":"08\/15","volumn":"5.65\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.71","rise":"-12.91%","time":"08\/16","volumn":"6.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"14.24","rise":"-15.69%","time":"08\/17","volumn":"6.42\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.48","rise":"-14.27%","time":"08\/18","volumn":"6.19\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"16.82","rise":"-0.41%","time":"08\/21","volumn":"30.92\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"16.24","rise":"-3.85%","time":"08\/22","volumn":"16.77\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"16.67","rise":"-1.30%","time":"08\/23","volumn":"8.87\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"16.04","rise":"-5.03%","time":"08\/24","volumn":"8.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"16.57","rise":"-1.89%","time":"08\/25","volumn":"12.27\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"16.55","rise":"-2.01%","time":"08\/28","volumn":"8.01\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"16.63","rise":"-1.54%","time":"08\/29","volumn":"8.68\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"16.28","rise":"-3.61%","time":"08\/30","volumn":"12.79\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"16.63","rise":"-1.54%","time":"08\/31","volumn":"15.16\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"17.21","rise":"1.89%","time":"09\/01","volumn":"15.08\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"17.89","rise":"5.92%","time":"09\/05","volumn":"9.31\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"17.33","rise":"2.61%","time":"09\/06","volumn":"6.37\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"17.04","rise":"0.89%","time":"09\/07","volumn":"4.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"16.94","rise":"0.30%","time":"09\/08","volumn":"4.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"17.67","rise":"4.62%","time":"09\/11","volumn":"5.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"17.04","rise":"0.89%","time":"09\/12","volumn":"5.60\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"16.74","rise":"-0.89%","time":"09\/13","volumn":"4.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"17.21","rise":"1.89%","time":"09\/14","volumn":"4.91\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"16.80","rise":"-0.53%","time":"09\/15","volumn":"13.12\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"16.56","rise":"-1.95%","time":"09\/18","volumn":"5.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"16.59","rise":"-1.78%","time":"09\/19","volumn":"4.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"16.55","rise":"-2.01%","time":"09\/20","volumn":"4.53\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"15.91","rise":"-5.80%","time":"09\/21","volumn":"7.82\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.80","rise":"-6.45%","time":"09\/22","volumn":"4.27\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.66","rise":"-7.28%","time":"09\/25","volumn":"3.60\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"15.83","rise":"-6.28%","time":"09\/26","volumn":"5.47\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"16.15","rise":"-4.38%","time":"09\/27","volumn":"7.17\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"16.34","rise":"-3.26%","time":"09\/28","volumn":"6.11\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"16.86","rise":"-0.18%","time":"09\/29","volumn":"4.81\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"16.87","rise":"-0.12%","time":"10\/02","volumn":"5.56\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"16.27","rise":"-3.67%","time":"10\/03","volumn":"7.80\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"16.60","rise":"-1.72%","time":"10\/04","volumn":"4.28\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"16.28","rise":"-3.61%","time":"10\/05","volumn":"2.54\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"16.91","rise":"0.12%","time":"10\/06","volumn":"3.66\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"16.82","rise":"-0.41%","time":"10\/09","volumn":"4.54\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.05","rise":"0.95%","time":"10\/10","volumn":"4.56\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"17.28","rise":"2.31%","time":"10\/11","volumn":"3.19\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"16.86","rise":"-0.18%","time":"10\/12","volumn":"3.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"16.50","rise":"-2.31%","time":"10\/13","volumn":"5.02\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.34","rise":"2.66%","time":"10\/16","volumn":"5.31\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.55","rise":"3.91%","time":"10\/17","volumn":"6.74\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"16.88","rise":"-0.06%","time":"10\/18","volumn":"4.51\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"16.65","rise":"-1.42%","time":"10\/19","volumn":"3.18\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"15.98","rise":"-5.39%","time":"10\/20","volumn":"5.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"16.05","rise":"-4.97%","time":"10\/23","volumn":"2.88\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"16.30","rise":"-3.49%","time":"10\/24","volumn":"5.02\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.41","rise":"-8.76%","time":"10\/25","volumn":"3.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"15.33","rise":"-9.24%","time":"10\/26","volumn":"2.80\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"15.32","rise":"-9.30%","time":"10\/27","volumn":"2.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.32","rise":"-9.30%","time":"10\/30","volumn":"3.06\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"15.63","rise":"-7.46%","time":"10\/31","volumn":"3.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.56","rise":"-7.87%","time":"11\/01","volumn":"3.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.15","rise":"-10.30%","time":"11\/02","volumn":"7.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"16.11","rise":"-4.62%","time":"11\/03","volumn":"5.79\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.48","rise":"-8.35%","time":"11\/06","volumn":"4.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.94","rise":"-5.62%","time":"11\/07","volumn":"5.35\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-7.40%","time":"11\/08","volumn":"3.64\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.29","rise":"-9.47%","time":"11\/09","volumn":"3.05\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.68","rise":"-7.16%","time":"11\/10","volumn":"3.52\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.05","rise":"-4.97%","time":"11\/13","volumn":"3.00\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"17.13","rise":"1.42%","time":"11\/14","volumn":"6.98\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"17.34","rise":"2.66%","time":"11\/15","volumn":"5.29\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.83","rise":"-0.36%","time":"11\/16","volumn":"5.45\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"17.18","rise":"1.72%","time":"11\/17","volumn":"2.75\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.41","rise":"3.08%","time":"11\/20","volumn":"3.49\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.33","rise":"2.61%","time":"11\/21","volumn":"4.08\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.49","rise":"3.55%","time":"11\/22","volumn":"3.56\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.93","rise":"6.16%","time":"11\/24","volumn":"2.08\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.77","rise":"5.21%","time":"11\/27","volumn":"3.81\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"17.74","rise":"5.03%","time":"11\/28","volumn":"3.71\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"19.09","rise":"13.03%","time":"11\/29","volumn":"8.09\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.09","rise":"13.03%","time":"11\/30","volumn":"4.38\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.83","rise":"17.41%","time":"12\/01","volumn":"6.33\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"20.24","rise":"19.83%","time":"12\/04","volumn":"10.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"20.00","rise":"18.41%","time":"12\/05","volumn":"12.55\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.32","rise":"38.07%","time":"12\/06","volumn":"25.89\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.42","rise":"38.66%","time":"12\/07","volumn":"13.90\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"24.00","rise":"42.10%","time":"12\/08","volumn":"11.58\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.51","rise":"45.12%","time":"12\/11","volumn":"8.21\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.40","rise":"50.38%","time":"12\/12","volumn":"10.71\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"25.91","rise":"53.40%","time":"12\/13","volumn":"7.79\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.83","rise":"52.93%","time":"12\/14","volumn":"11.41\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.36","rise":"56.07%","time":"12\/15","volumn":"12.14\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.73","rise":"58.26%","time":"12\/18","volumn":"5.82\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"27.48","rise":"62.70%","time":"12\/19","volumn":"6.53\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.50","rise":"56.90%","time":"12\/20","volumn":"6.21\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.56","rise":"63.17%","time":"12\/21","volumn":"4.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"27.64","rise":"63.65%","time":"12\/22","volumn":"4.02\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"27.86","rise":"64.95%","time":"12\/26","volumn":"2.89\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"27.73","rise":"64.18%","time":"12\/27","volumn":"5.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.88","rise":"65.07%","time":"12\/28","volumn":"3.50\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"27.44","rise":"62.46%","time":"12\/29","volumn":"3.29\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"25.87","rise":"53.17%","time":"01\/02","volumn":"7.18\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"23.81","rise":"40.97%","time":"01\/03","volumn":"9.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"23.50","rise":"39.14%","time":"01\/04","volumn":"7.27\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"23.67","rise":"40.14%","time":"01\/05","volumn":"5.89\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"23.46","rise":"38.90%","time":"01\/08","volumn":"5.38\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.16","rise":"43.04%","time":"01\/09","volumn":"10.39\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.53","rise":"45.23%","time":"01\/10","volumn":"8.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.30","rise":"43.87%","time":"01\/11","volumn":"5.62\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.33","rise":"49.97%","time":"01\/12","volumn":"8.26\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.80","rise":"46.83%","time":"01\/16","volumn":"4.96\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.53","rise":"45.23%","time":"01\/17","volumn":"3.97\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"46.36%","time":"01\/18","volumn":"4.30\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"24.84","rise":"47.07%","time":"01\/19","volumn":"4.86\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"26.29","rise":"55.65%","time":"01\/22","volumn":"8.68\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"26.55","rise":"57.19%","time":"01\/23","volumn":"4.84\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"25.86","rise":"53.11%","time":"01\/24","volumn":"4.51\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.76","rise":"52.52%","time":"01\/25","volumn":"2.87\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"26.34","rise":"55.95%","time":"01\/26","volumn":"3.21\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.18","rise":"66.84%","time":"01\/29","volumn":"7.96\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"27.62","rise":"63.53%","time":"01\/30","volumn":"6.22\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"26.80","rise":"58.67%","time":"01\/31","volumn":"4.66\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"27.49","rise":"62.76%","time":"02\/01","volumn":"4.33\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"27.55","rise":"63.11%","time":"02\/02","volumn":"6.20\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"27.56","rise":"63.17%","time":"02\/05","volumn":"3.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"27.46","rise":"62.58%","time":"02\/06","volumn":"4.12\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"28.24","rise":"67.20%","time":"02\/07","volumn":"6.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"29.04","rise":"71.94%","time":"02\/08","volumn":"4.82\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"29.70","rise":"75.84%","time":"02\/09","volumn":"6.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"29.70","rise":"75.84%","time":"02\/12","volumn":"5.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"28.99","rise":"71.64%","time":"02\/13","volumn":"7.02\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"30.00","rise":"77.62%","time":"02\/14","volumn":"7.19\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"30.00","rise":"77.62%","time":"02\/15","volumn":"4.31\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"29.52","rise":"74.78%","time":"02\/16","volumn":"4.22\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"29.15","rise":"72.59%","time":"02\/20","volumn":"4.29\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.60","rise":"51.57%","time":"02\/21","volumn":"10.87\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"26.35","rise":"56.01%","time":"02\/22","volumn":"4.74\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.22","rise":"61.16%","time":"02\/23","volumn":"4.26\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"28.02","rise":"65.90%","time":"02\/26","volumn":"3.88\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.50","rise":"68.74%","time":"02\/27","volumn":"2.63\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.22","rise":"67.08%","time":"02\/28","volumn":"5.36\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"28.17","rise":"66.79%","time":"02\/29","volumn":"4.89\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"27.90","rise":"65.19%","time":"03\/01","volumn":"4.36\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"27.08","rise":"60.33%","time":"03\/04","volumn":"3.72\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.50","rise":"50.98%","time":"03\/05","volumn":"7.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"26.76","rise":"58.44%","time":"03\/06","volumn":"8.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"27.14","rise":"60.69%","time":"03\/07","volumn":"3.45\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"27.45","rise":"62.52%","time":"03\/08","volumn":"6.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.97","rise":"59.68%","time":"03\/11","volumn":"5.06\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.95","rise":"65.48%","time":"03\/12","volumn":"7.74\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.94","rise":"65.42%","time":"03\/13","volumn":"13.56\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"23.29","rise":"37.89%","time":"03\/14","volumn":"27.65\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"22.09","rise":"30.79%","time":"03\/15","volumn":"21.15\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"23.16","rise":"37.12%","time":"03\/18","volumn":"8.94\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"22.85","rise":"35.29%","time":"03\/19","volumn":"6.03\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"23.31","rise":"38.01%","time":"03\/20","volumn":"4.45\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"23.37","rise":"38.37%","time":"03\/21","volumn":"6.93\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"22.78","rise":"34.87%","time":"03\/22","volumn":"4.33\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"22.48","rise":"33.10%","time":"03\/25","volumn":"3.66\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"22.22","rise":"31.56%","time":"03\/26","volumn":"4.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"22.68","rise":"34.28%","time":"03\/27","volumn":"4.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"23.31","rise":"38.01%","time":"03\/28","volumn":"5.17\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"23.01","rise":"36.23%","time":"04\/01","volumn":"3.92\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"22.55","rise":"33.51%","time":"04\/02","volumn":"3.74\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"22.35","rise":"32.33%","time":"04\/03","volumn":"4.32\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"21.86","rise":"29.43%","time":"04\/04","volumn":"3.95\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"22.60","rise":"33.81%","time":"04\/05","volumn":"5.58\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"22.91","rise":"35.64%","time":"04\/08","volumn":"4.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"22.42","rise":"32.74%","time":"04\/09","volumn":"3.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"22.15","rise":"31.14%","time":"04\/10","volumn":"3.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"22.49","rise":"33.16%","time":"04\/11","volumn":"2.89\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"21.72","rise":"28.60%","time":"04\/12","volumn":"3.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"20.67","rise":"22.38%","time":"04\/15","volumn":"6.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"20.89","rise":"23.68%","time":"04\/16","volumn":"3.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"20.63","rise":"22.14%","time":"04\/17","volumn":"2.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"20.61","rise":"22.02%","time":"04\/18","volumn":"2.99\u4e07"}],"points":"240"}}