{"amount":"916.42\u4e07","changeAmount":"0.41","close":"15.16","currentPrice":"15.57","currenttime":"2024-04-26 04:00:05","e":{"@attributes":{"datetime":"2024-04-26 04:00:05","e1":"15.57","e2":"0.41","e3":"(2.70%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["15.43","15.12","14.82","14.52","14.21"]},"cyrate":{"o":["2.25%","0.23%","-1.79%","-3.81%","-5.83%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"0","time":"02:35","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-0.13%","time":"02:40","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"0.10%","time":"02:45","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"0.17%","time":"02:50","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"0.13%","time":"02:55","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-0.07%","time":"03:00","volumn":"79.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.14","rise":"0.33%","time":"03:05","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"0.46%","time":"03:10","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"0.56%","time":"03:15","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"0.66%","time":"03:20","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"0.60%","time":"03:25","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.14","rise":"0.33%","time":"03:30","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"0.27%","time":"03:35","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"0.17%","time":"03:40","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"0.10%","time":"03:45","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-0.20%","time":"03:50","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-0.23%","time":"03:55","volumn":"290.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"0.07%","time":"04:00","volumn":"844.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"0.23%","time":"21:35","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"0.43%","time":"21:40","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"0.40%","time":"21:45","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"0.27%","time":"21:50","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"0.93%","time":"21:55","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"0.99%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.28","rise":"1.26%","time":"22:05","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"1.52%","time":"22:10","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"1.39%","time":"22:15","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.34","rise":"1.66%","time":"22:20","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"1.99%","time":"22:25","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.92%","time":"22:30","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"1.53%","time":"22:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"1.69%","time":"22:40","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.41","rise":"2.12%","time":"22:45","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.43","rise":"2.25%","time":"22:50","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"2.02%","time":"22:55","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"1.86%","time":"23:00","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"1.89%","time":"23:05","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.91%","time":"23:10","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.36","rise":"1.79%","time":"23:15","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.36","rise":"1.79%","time":"23:20","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.95%","time":"23:25","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"2.02%","time":"23:30","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.42","rise":"2.18%","time":"23:35","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.92%","time":"23:40","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"1.85%","time":"23:45","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"1.99%","time":"23:50","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.43","rise":"2.22%","time":"23:55","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.41","rise":"2.12%","time":"00:00","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"1.86%","time":"00:05","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"1.86%","time":"00:10","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.38","rise":"1.92%","time":"00:15","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"1.26%","time":"00:20","volumn":"94.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"1.39%","time":"00:25","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"1.39%","time":"00:30","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"1.72%","time":"00:35","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"1.72%","time":"00:40","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.36","rise":"1.79%","time":"00:45","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"1.59%","time":"00:50","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"1.72%","time":"00:55","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.40","rise":"2.05%","time":"01:00","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.43","rise":"2.25%","time":"01:05","volumn":"144.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"1.86%","time":"01:10","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"1.86%","time":"01:15","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.38","rise":"1.92%","time":"01:20","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.36","rise":"1.79%","time":"01:25","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"1.86%","time":"01:30","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.36","rise":"1.79%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"1.72%","time":"01:40","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"1.46%","time":"01:45","volumn":"14.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"1.59%","time":"01:50","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.34","rise":"1.66%","time":"01:55","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"1.69%","time":"02:00","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"1.52%","time":"02:05","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"1.34%","time":"02:10","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"1.56%","time":"02:15","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"1.59%","time":"02:20","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"1.69%","time":"02:25","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"1.72%","time":"02:30","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"1.59%","time":"02:35","volumn":"34.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"1.59%","time":"02:40","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"1.26%","time":"02:45","volumn":"108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"1.33%","time":"02:50","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"1.29%","time":"02:55","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"1.33%","time":"03:00","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"1.26%","time":"03:05","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.27","rise":"1.19%","time":"03:10","volumn":"37.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"1.46%","time":"03:15","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"1.52%","time":"03:20","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"1.36%","time":"03:25","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"1.59%","time":"03:30","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.34","rise":"1.62%","time":"03:35","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"1.49%","time":"03:40","volumn":"122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"1.39%","time":"03:45","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"1.26%","time":"03:50","volumn":"64.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"1.59%","time":"03:55","volumn":"152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"1.52%","time":"04:00","volumn":"837.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.64","rise":"-2.95%","time":"21:35","volumn":"492.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-2.39%","time":"21:40","volumn":"164.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-1.79%","time":"21:45","volumn":"120.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.86","rise":"-1.52%","time":"21:50","volumn":"94.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.80","rise":"-1.89%","time":"21:55","volumn":"75.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-1.81%","time":"22:00","volumn":"75.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.77","rise":"-2.12%","time":"22:05","volumn":"79.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-2.45%","time":"22:10","volumn":"62.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.71","rise":"-2.49%","time":"22:15","volumn":"49.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-2.38%","time":"22:20","volumn":"46.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.80","rise":"-1.92%","time":"22:25","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-1.79%","time":"22:30","volumn":"27.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.78","rise":"-2.05%","time":"22:35","volumn":"125.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-1.79%","time":"22:40","volumn":"36.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-1.79%","time":"22:45","volumn":"53.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.84","rise":"-1.69%","time":"22:50","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-2.43%","time":"22:55","volumn":"74.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-2.45%","time":"23:00","volumn":"26.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.68","rise":"-2.72%","time":"23:05","volumn":"68.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.60","rise":"-3.25%","time":"23:10","volumn":"73.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-3.45%","time":"23:15","volumn":"94.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.44","rise":"-4.31%","time":"23:20","volumn":"259.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-4.44%","time":"23:25","volumn":"101.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.38","rise":"-4.71%","time":"23:30","volumn":"221.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-4.44%","time":"23:35","volumn":"49.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-4.44%","time":"23:40","volumn":"32.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.45","rise":"-4.24%","time":"23:45","volumn":"27.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.54","rise":"-3.64%","time":"23:50","volumn":"115.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.51","rise":"-3.86%","time":"23:55","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-3.94%","time":"00:00","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-3.91%","time":"00:05","volumn":"77.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-3.18%","time":"00:10","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-3.18%","time":"00:15","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.62","rise":"-3.11%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.53","rise":"-3.74%","time":"00:25","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"00:30","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-4.04%","time":"00:35","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-3.84%","time":"00:40","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-4.37%","time":"00:45","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-4.34%","time":"00:50","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-4.07%","time":"00:55","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"01:00","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-3.98%","time":"01:05","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.54","rise":"-3.64%","time":"01:10","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-3.81%","time":"01:15","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-4.02%","time":"01:20","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-3.91%","time":"01:25","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-3.84%","time":"01:30","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"01:35","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-4.57%","time":"01:40","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.39","rise":"-4.61%","time":"01:45","volumn":"92.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"01:50","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"01:55","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"02:00","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-4.17%","time":"02:05","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.13%","time":"02:10","volumn":"59.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-4.06%","time":"02:15","volumn":"59.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-3.91%","time":"02:20","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-3.81%","time":"02:25","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-3.84%","time":"02:30","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-3.98%","time":"02:35","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-3.98%","time":"02:40","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"02:45","volumn":"32.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-4.04%","time":"02:50","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-4.17%","time":"02:55","volumn":"63.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-4.24%","time":"03:00","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-3.98%","time":"03:05","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"03:10","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-4.04%","time":"03:15","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-4.17%","time":"03:20","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-4.24%","time":"03:25","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-4.11%","time":"03:30","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-4.51%","time":"03:35","volumn":"208.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-4.44%","time":"03:40","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-4.37%","time":"03:45","volumn":"66.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-4.51%","time":"03:50","volumn":"132.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.36","rise":"-4.84%","time":"03:55","volumn":"291.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.39","rise":"-4.64%","time":"04:00","volumn":"1412.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.21","rise":"-5.83%","time":"21:35","volumn":"698.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-4.24%","time":"21:40","volumn":"193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-3.84%","time":"21:45","volumn":"126.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.63","rise":"-3.02%","time":"21:50","volumn":"128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.75","rise":"-2.24%","time":"21:55","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.79","rise":"-1.99%","time":"22:00","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.74","rise":"-2.32%","time":"22:05","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.71","rise":"-2.52%","time":"22:10","volumn":"144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.67","rise":"-2.76%","time":"22:15","volumn":"278.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.70","rise":"-2.58%","time":"22:20","volumn":"83.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.74","rise":"-2.35%","time":"22:25","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.79","rise":"-2.01%","time":"22:30","volumn":"64.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.77","rise":"-2.12%","time":"22:35","volumn":"134.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.80","rise":"-1.92%","time":"22:40","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.82","rise":"-1.76%","time":"22:45","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.88","rise":"-1.39%","time":"22:50","volumn":"153.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.91","rise":"-1.19%","time":"22:55","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.85","rise":"-1.62%","time":"23:00","volumn":"107.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.79","rise":"-1.99%","time":"23:05","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.82","rise":"-1.79%","time":"23:10","volumn":"93.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.81","rise":"-1.82%","time":"23:15","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.84","rise":"-1.66%","time":"23:20","volumn":"63.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.80","rise":"-1.89%","time":"23:25","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.79","rise":"-1.99%","time":"23:30","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.79","rise":"-1.99%","time":"23:35","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.72","rise":"-2.45%","time":"23:40","volumn":"255.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.60","rise":"-3.25%","time":"23:45","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.62","rise":"-3.11%","time":"23:50","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-3.18%","time":"23:55","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.62","rise":"-3.12%","time":"00:00","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.62","rise":"-3.14%","time":"00:05","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.64","rise":"-2.98%","time":"00:10","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.64","rise":"-2.98%","time":"00:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.63","rise":"-3.02%","time":"00:20","volumn":"55.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.59","rise":"-3.31%","time":"00:25","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.62","rise":"-3.11%","time":"00:30","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.60","rise":"-3.25%","time":"00:35","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.70","rise":"-2.62%","time":"00:40","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.69","rise":"-2.65%","time":"00:45","volumn":"75.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.70","rise":"-2.58%","time":"00:50","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.73","rise":"-2.39%","time":"00:55","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.72","rise":"-2.45%","time":"01:00","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.71","rise":"-2.52%","time":"01:05","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.71","rise":"-2.52%","time":"01:10","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.68","rise":"-2.72%","time":"01:15","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.72","rise":"-2.45%","time":"01:20","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.78","rise":"-2.08%","time":"01:25","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.77","rise":"-2.12%","time":"01:30","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.77","rise":"-2.12%","time":"01:35","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.77","rise":"-2.12%","time":"01:40","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.89","rise":"-1.29%","time":"01:45","volumn":"212.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.86","rise":"-1.56%","time":"01:50","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.87","rise":"-1.48%","time":"01:55","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.82","rise":"-1.79%","time":"02:00","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.82","rise":"-1.79%","time":"02:05","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.83","rise":"-1.72%","time":"02:10","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.83","rise":"-1.73%","time":"02:15","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.80","rise":"-1.92%","time":"02:20","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.79","rise":"-1.99%","time":"02:25","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.82","rise":"-1.79%","time":"02:30","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.79","rise":"-1.99%","time":"02:35","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.79","rise":"-1.99%","time":"02:40","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.82","rise":"-1.79%","time":"02:45","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.81","rise":"-1.86%","time":"02:50","volumn":"59.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.73","rise":"-2.39%","time":"02:55","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.74","rise":"-2.32%","time":"03:00","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.72","rise":"-2.45%","time":"03:05","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.72","rise":"-2.45%","time":"03:10","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.68","rise":"-2.72%","time":"03:15","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.66","rise":"-2.85%","time":"03:20","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.66","rise":"-2.85%","time":"03:25","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.66","rise":"-2.85%","time":"03:30","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.65","rise":"-2.92%","time":"03:35","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.63","rise":"-3.05%","time":"03:40","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.65","rise":"-2.92%","time":"03:45","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.64","rise":"-2.98%","time":"03:50","volumn":"60.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.63","rise":"-3.02%","time":"03:55","volumn":"221.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.63","rise":"-3.05%","time":"04:00","volumn":"1397.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.86","rise":"-1.52%","time":"21:35","volumn":"546.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.86","rise":"-1.52%","time":"21:40","volumn":"80.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.85","rise":"-1.59%","time":"21:45","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.86","rise":"-1.56%","time":"21:50","volumn":"171.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.96","rise":"-0.86%","time":"21:55","volumn":"127.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.90","rise":"-1.26%","time":"22:00","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.90","rise":"-1.26%","time":"22:05","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.92","rise":"-1.13%","time":"22:10","volumn":"156.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.95","rise":"-0.96%","time":"22:15","volumn":"160.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.98","rise":"-0.70%","time":"22:20","volumn":"86.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.97","rise":"-0.80%","time":"22:25","volumn":"149.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.02","rise":"-0.46%","time":"22:30","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"14.99","rise":"-0.66%","time":"22:35","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.06","rise":"-0.17%","time":"22:40","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.08","rise":"-0.07%","time":"22:45","volumn":"131.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.09","rise":"0.00%","time":"22:50","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.10","rise":"0.07%","time":"22:55","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.11","rise":"0.13%","time":"23:00","volumn":"232.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.16","rise":"0.46%","time":"23:05","volumn":"161.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.11","rise":"0.13%","time":"23:10","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.07","rise":"-0.10%","time":"23:15","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.11","rise":"0.13%","time":"23:20","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.26","rise":"1.13%","time":"23:25","volumn":"319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.20","rise":"0.71%","time":"23:30","volumn":"280.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.21","rise":"0.80%","time":"23:35","volumn":"47.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.22","rise":"0.86%","time":"23:40","volumn":"88.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.18","rise":"0.60%","time":"23:45","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.20","rise":"0.73%","time":"23:50","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.25","rise":"1.06%","time":"23:55","volumn":"61.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"0.86%","time":"00:00","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.83%","time":"00:05","volumn":"92.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"0.93%","time":"00:10","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"0.95%","time":"00:15","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"0.93%","time":"00:20","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"0.89%","time":"00:25","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.79%","time":"00:30","volumn":"26.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.79%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"0.93%","time":"00:40","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"0.99%","time":"00:45","volumn":"26.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.26","rise":"1.13%","time":"00:50","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.26","rise":"1.13%","time":"00:55","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"1.32%","time":"01:00","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"1.46%","time":"01:05","volumn":"109.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.39%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"1.33%","time":"01:15","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"1.46%","time":"01:20","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"1.36%","time":"01:25","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.39%","time":"01:30","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.39%","time":"01:35","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.52%","time":"01:40","volumn":"64.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.56%","time":"01:45","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.39%","time":"01:50","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"1.19%","time":"01:55","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"1.32%","time":"02:00","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"0.99%","time":"02:05","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.56%","time":"02:10","volumn":"76.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"1.59%","time":"02:15","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.52%","time":"02:20","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.52%","time":"02:25","volumn":"76.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.52%","time":"02:30","volumn":"119.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"1.26%","time":"02:35","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.39%","time":"02:40","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.39%","time":"02:45","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.42%","time":"02:50","volumn":"30.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"1.36%","time":"02:55","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"1.39%","time":"03:00","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.52%","time":"03:05","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"1.26%","time":"03:10","volumn":"85.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.46%","time":"03:15","volumn":"315.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.12","rise":"0.20%","time":"03:20","volumn":"94.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.13","rise":"0.27%","time":"03:25","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.46%","time":"03:30","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.79%","time":"03:35","volumn":"63.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.66%","time":"03:40","volumn":"67.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.66%","time":"03:45","volumn":"120.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.18","rise":"0.60%","time":"03:50","volumn":"155.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.13","rise":"0.30%","time":"03:55","volumn":"132.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.46%","time":"04:00","volumn":"681.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"380.90","ratio":"-0.92%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"503.44","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"424.45","ratio":"-0.48%"}],"marketCapitalization":"13.52\u4ebf","maxPrice":"15.66","minPrice":"15.05","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["16.65","15.94","15.23","14.53","13.82"]},"cyrate":{"o":["20.48%","16.39%","12.30%","8.21%","4.12%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.82","rise":"0","time":"03\/27","volumn":"4248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.12","rise":"9.41%","time":"03\/28","volumn":"1.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.83","rise":"14.54%","time":"04\/01","volumn":"1.13\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.20","rise":"17.22%","time":"04\/02","volumn":"7245.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.65","rise":"20.48%","time":"04\/03","volumn":"7716.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.01","rise":"15.85%","time":"04\/04","volumn":"7675.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.17","rise":"17.00%","time":"04\/05","volumn":"5815.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.88","rise":"14.91%","time":"04\/08","volumn":"5966.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.09","rise":"16.43%","time":"04\/09","volumn":"6343.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.02","rise":"15.92%","time":"04\/10","volumn":"5941.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.32","rise":"18.09%","time":"04\/11","volumn":"5240.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.47","rise":"11.94%","time":"04\/12","volumn":"1.08\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.28","rise":"10.56%","time":"04\/15","volumn":"6828.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.35","rise":"11.07%","time":"04\/16","volumn":"7563.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"11.94%","time":"04\/17","volumn":"5539.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.10","rise":"9.26%","time":"04\/18","volumn":"4886.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"10.85%","time":"04\/19","volumn":"3951.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.39","rise":"4.12%","time":"04\/22","volumn":"6916.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.63","rise":"5.86%","time":"04\/23","volumn":"6319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.16","rise":"9.70%","time":"04\/24","volumn":"7228.00"}],"points":"20"},"open":"15.10","priceChangeRatio":"2.70%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Seabridge Gold","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.66","15.52","15.37","15.22","15.08"]},"cyrate":{"o":["3.30%","2.34%","1.39%","0.43%","-0.53%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.08","rise":"-0.53%","time":"21:31","volumn":"177.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.09","rise":"-0.46%","time":"21:32","volumn":"211.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.11","rise":"-0.33%","time":"21:33","volumn":"231.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.11","rise":"-0.33%","time":"21:34","volumn":"233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.10","rise":"-0.43%","time":"21:35","volumn":"255.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.17","rise":"0.07%","time":"21:36","volumn":"270.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.14","rise":"-0.13%","time":"21:37","volumn":"311.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.17","rise":"0.07%","time":"21:38","volumn":"314.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.15","rise":"-0.07%","time":"21:39","volumn":"320.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.13","rise":"-0.21%","time":"21:40","volumn":"331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.13","rise":"-0.21%","time":"21:41","volumn":"331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.09","rise":"-0.49%","time":"21:42","volumn":"343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.10","rise":"-0.40%","time":"21:43","volumn":"348.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.00%","time":"21:44","volumn":"389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.16%","time":"21:45","volumn":"395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.00%","time":"21:46","volumn":"407.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.11","rise":"-0.33%","time":"21:47","volumn":"426.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.14","rise":"-0.13%","time":"21:48","volumn":"429.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.15","rise":"-0.07%","time":"21:49","volumn":"472.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"-0.00%","time":"21:50","volumn":"500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.20","rise":"0.23%","time":"21:51","volumn":"918.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.33%","time":"21:52","volumn":"930.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"0.59%","time":"21:53","volumn":"940.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"0.86%","time":"21:54","volumn":"960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.27","rise":"0.73%","time":"21:55","volumn":"969.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"0.92%","time":"21:56","volumn":"1012.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"1.32%","time":"21:57","volumn":"1061.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"0.86%","time":"21:58","volumn":"1138.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"1.02%","time":"21:59","volumn":"1153.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"0.86%","time":"22:00","volumn":"1161.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"0.92%","time":"22:01","volumn":"1165.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.25","rise":"0.59%","time":"22:02","volumn":"1173.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.24","rise":"0.53%","time":"22:03","volumn":"1198.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.33%","time":"22:04","volumn":"1233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.20","rise":"0.29%","time":"22:05","volumn":"1243.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.18","rise":"0.13%","time":"22:06","volumn":"1309.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.17%","time":"22:07","volumn":"1330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.20","rise":"0.23%","time":"22:08","volumn":"1438.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.20","rise":"0.23%","time":"22:09","volumn":"1440.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.16%","time":"22:10","volumn":"1455.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.36%","time":"22:11","volumn":"1464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.36%","time":"22:12","volumn":"1464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.36%","time":"22:13","volumn":"1467.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.23","rise":"0.46%","time":"22:14","volumn":"1481.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.33%","time":"22:15","volumn":"1484.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.20%","time":"22:16","volumn":"1492.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.03%","time":"22:17","volumn":"1500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.03%","time":"22:18","volumn":"1516.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.16","rise":"0.03%","time":"22:19","volumn":"1516.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.20%","time":"22:20","volumn":"1539.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.20%","time":"22:21","volumn":"1542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.20%","time":"22:22","volumn":"1546.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.18","rise":"0.13%","time":"22:23","volumn":"1557.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.19","rise":"0.20%","time":"22:24","volumn":"1570.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.20","rise":"0.23%","time":"22:25","volumn":"1585.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"0.40%","time":"22:26","volumn":"1591.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.21","rise":"0.36%","time":"22:27","volumn":"1594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"0.79%","time":"22:28","volumn":"1607.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.28","rise":"0.79%","time":"22:29","volumn":"1611.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"0.40%","time":"22:30","volumn":"1623.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.22","rise":"0.40%","time":"22:31","volumn":"1629.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"0.92%","time":"22:32","volumn":"1637.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"1.09%","time":"22:33","volumn":"1648.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"1.15%","time":"22:34","volumn":"1654.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"1.25%","time":"22:35","volumn":"1671.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"1.19%","time":"22:36","volumn":"1731.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.40","rise":"1.58%","time":"22:37","volumn":"1777.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.40","rise":"1.58%","time":"22:38","volumn":"1820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"22:39","volumn":"1855.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.10%","time":"22:40","volumn":"1869.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.51","rise":"2.31%","time":"22:41","volumn":"1919.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.44","rise":"1.81%","time":"22:42","volumn":"1937.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.38","rise":"1.45%","time":"22:43","volumn":"1960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.40","rise":"1.58%","time":"22:44","volumn":"1965.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.45","rise":"1.91%","time":"22:45","volumn":"1979.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.44","rise":"1.81%","time":"22:46","volumn":"2019.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.45","rise":"1.88%","time":"22:47","volumn":"2035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.51","rise":"2.31%","time":"22:48","volumn":"2141.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.52","rise":"2.37%","time":"22:49","volumn":"2157.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.47","rise":"2.04%","time":"22:50","volumn":"2176.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.45","rise":"1.91%","time":"22:51","volumn":"2196.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.40","rise":"1.58%","time":"22:52","volumn":"2249.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.43","rise":"1.78%","time":"22:53","volumn":"2254.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.41","rise":"1.65%","time":"22:54","volumn":"2271.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.36","rise":"1.32%","time":"22:55","volumn":"2278.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.37","rise":"1.39%","time":"22:56","volumn":"2285.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"1.19%","time":"22:57","volumn":"2305.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"1.19%","time":"22:58","volumn":"2305.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"1.25%","time":"22:59","volumn":"2312.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"1.25%","time":"23:00","volumn":"2314.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"1.19%","time":"23:01","volumn":"2317.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.09%","time":"23:02","volumn":"2328.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.09%","time":"23:03","volumn":"2334.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.09%","time":"23:04","volumn":"2339.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"0.92%","time":"23:05","volumn":"2354.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.29","rise":"0.86%","time":"23:06","volumn":"2358.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.30","rise":"0.92%","time":"23:07","volumn":"2376.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"1.02%","time":"23:08","volumn":"2389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"1.02%","time":"23:09","volumn":"2400.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"1.02%","time":"23:10","volumn":"2436.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.06%","time":"23:11","volumn":"2447.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.06%","time":"23:12","volumn":"2451.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.06%","time":"23:13","volumn":"2452.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.06%","time":"23:14","volumn":"2452.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"1.12%","time":"23:15","volumn":"2501.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"1.19%","time":"23:16","volumn":"2507.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"0.99%","time":"23:17","volumn":"2515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"0.99%","time":"23:18","volumn":"2516.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"1.25%","time":"23:19","volumn":"2529.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.06%","time":"23:20","volumn":"2579.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"0.99%","time":"23:21","volumn":"2589.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.32","rise":"1.06%","time":"23:22","volumn":"2594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"0.99%","time":"23:23","volumn":"2622.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.31","rise":"0.99%","time":"23:24","volumn":"2622.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.34","rise":"1.19%","time":"23:25","volumn":"2629.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.33","rise":"1.12%","time":"23:26","volumn":"2646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"1.25%","time":"23:27","volumn":"2656.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.35","rise":"1.25%","time":"23:28","volumn":"2668.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.41","rise":"1.65%","time":"23:29","volumn":"2729.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.44","rise":"1.81%","time":"23:30","volumn":"2737.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.45","rise":"1.88%","time":"23:31","volumn":"2743.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.46","rise":"1.97%","time":"23:32","volumn":"2771.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.46","rise":"1.97%","time":"23:33","volumn":"2771.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.43","rise":"1.78%","time":"23:34","volumn":"2783.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.41","rise":"1.67%","time":"23:35","volumn":"2796.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.44","rise":"1.85%","time":"23:36","volumn":"2801.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.46","rise":"1.95%","time":"23:37","volumn":"2807.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:38","volumn":"2820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.46","rise":"1.98%","time":"23:39","volumn":"2940.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:40","volumn":"2943.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.53","rise":"2.44%","time":"23:41","volumn":"2961.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:42","volumn":"3011.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.52","rise":"2.37%","time":"23:43","volumn":"3027.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.52","rise":"2.37%","time":"23:44","volumn":"3028.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.50","rise":"2.24%","time":"23:45","volumn":"3036.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.47","rise":"2.04%","time":"23:46","volumn":"3045.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.47","rise":"2.04%","time":"23:47","volumn":"3045.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.46","rise":"1.98%","time":"23:48","volumn":"3051.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.47","rise":"2.08%","time":"23:49","volumn":"3052.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.47","rise":"2.08%","time":"23:50","volumn":"3052.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:51","volumn":"3069.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.47","rise":"2.04%","time":"23:52","volumn":"3074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:53","volumn":"3082.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:54","volumn":"3085.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:55","volumn":"3101.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.48","rise":"2.11%","time":"23:56","volumn":"3117.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.44","rise":"1.85%","time":"23:57","volumn":"3124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.44","rise":"1.85%","time":"23:58","volumn":"3124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.47","rise":"2.08%","time":"23:59","volumn":"3135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.49","rise":"2.18%","time":"00:00","volumn":"3152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.46","rise":"1.98%","time":"00:01","volumn":"3159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.44","rise":"1.85%","time":"00:02","volumn":"3161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"00:03","volumn":"3188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"00:04","volumn":"3188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"00:05","volumn":"3189.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"00:06","volumn":"3198.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"00:07","volumn":"3198.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"00:08","volumn":"3212.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"00:09","volumn":"3215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"00:10","volumn":"3215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"00:11","volumn":"3217.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.44","rise":"1.85%","time":"00:12","volumn":"3225.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.46","rise":"1.98%","time":"00:13","volumn":"3234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.46","rise":"1.98%","time":"00:14","volumn":"3252.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.42","rise":"1.72%","time":"00:15","volumn":"3264.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.42","rise":"1.72%","time":"00:16","volumn":"3268.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.43","rise":"1.78%","time":"00:17","volumn":"3272.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.43","rise":"1.78%","time":"00:18","volumn":"3275.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.43","rise":"1.78%","time":"00:19","volumn":"3275.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.41","rise":"1.66%","time":"00:20","volumn":"3284.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.41","rise":"1.66%","time":"00:21","volumn":"3297.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.39","rise":"1.52%","time":"00:22","volumn":"3306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.39","rise":"1.52%","time":"00:23","volumn":"3306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.39","rise":"1.52%","time":"00:24","volumn":"3306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.39","rise":"1.52%","time":"00:25","volumn":"3308.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.34","rise":"1.19%","time":"00:26","volumn":"3316.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:27","volumn":"3319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:28","volumn":"3321.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:29","volumn":"3323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:30","volumn":"3323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:31","volumn":"3332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:32","volumn":"3332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:33","volumn":"3332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.35","rise":"1.25%","time":"00:34","volumn":"3337.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.29%","time":"00:35","volumn":"3345.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.34","rise":"1.19%","time":"00:36","volumn":"3348.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.34","rise":"1.19%","time":"00:37","volumn":"3348.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:38","volumn":"3359.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.35","rise":"1.25%","time":"00:39","volumn":"3364.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.31","rise":"1.02%","time":"00:40","volumn":"3381.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.31","rise":"1.02%","time":"00:41","volumn":"3383.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.35","rise":"1.24%","time":"00:42","volumn":"3411.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.35","rise":"1.24%","time":"00:43","volumn":"3418.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.35","rise":"1.24%","time":"00:44","volumn":"3421.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:45","volumn":"3433.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:46","volumn":"3433.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.35","rise":"1.25%","time":"00:47","volumn":"3444.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:48","volumn":"3454.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.40","rise":"1.58%","time":"00:49","volumn":"3470.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.40","rise":"1.58%","time":"00:50","volumn":"3470.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.48%","time":"00:51","volumn":"3483.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.48%","time":"00:52","volumn":"3487.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.48%","time":"00:53","volumn":"3489.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.45%","time":"00:54","volumn":"3497.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.36","rise":"1.32%","time":"00:55","volumn":"3498.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.45%","time":"00:56","volumn":"3501.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.45%","time":"00:57","volumn":"3503.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.45%","time":"00:58","volumn":"3503.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.37","rise":"1.35%","time":"00:59","volumn":"3514.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.37","rise":"1.39%","time":"01:00","volumn":"3515.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.37","rise":"1.39%","time":"01:01","volumn":"3518.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.39","rise":"1.52%","time":"01:02","volumn":"3520.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.38","rise":"1.45%","time":"01:03","volumn":"3557.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.40","rise":"1.58%","time":"01:04","volumn":"3572.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.40","rise":"1.58%","time":"01:05","volumn":"3577.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"01:06","volumn":"3640.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"01:07","volumn":"3640.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:08","volumn":"3670.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:09","volumn":"3670.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"01:10","volumn":"3688.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"01:11","volumn":"3701.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"01:12","volumn":"3707.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"01:13","volumn":"3711.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"01:14","volumn":"3711.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"01:15","volumn":"3711.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.45","rise":"1.91%","time":"01:16","volumn":"3712.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:17","volumn":"3716.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:18","volumn":"3726.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:19","volumn":"3726.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:20","volumn":"3731.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.50","rise":"2.26%","time":"01:21","volumn":"3745.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.50","rise":"2.26%","time":"01:22","volumn":"3748.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.50","rise":"2.26%","time":"01:23","volumn":"3749.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.50","rise":"2.26%","time":"01:24","volumn":"3752.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.46","rise":"1.98%","time":"01:25","volumn":"3753.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.46","rise":"1.98%","time":"01:26","volumn":"3753.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.46","rise":"1.98%","time":"01:27","volumn":"3755.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.48","rise":"2.11%","time":"01:28","volumn":"3766.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.48","rise":"2.11%","time":"01:29","volumn":"3768.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.48","rise":"2.11%","time":"01:30","volumn":"3779.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"01:31","volumn":"3793.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"01:32","volumn":"3794.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.08%","time":"01:33","volumn":"3814.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.47","rise":"2.08%","time":"01:34","volumn":"3815.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.49","rise":"2.18%","time":"01:35","volumn":"3820.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.48","rise":"2.11%","time":"01:36","volumn":"3841.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.48","rise":"2.11%","time":"01:37","volumn":"3843.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.48","rise":"2.11%","time":"01:38","volumn":"3845.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:39","volumn":"3858.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:40","volumn":"3858.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.51","rise":"2.31%","time":"01:41","volumn":"3861.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.50","rise":"2.24%","time":"01:42","volumn":"3868.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.50","rise":"2.24%","time":"01:43","volumn":"3873.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.49","rise":"2.18%","time":"01:44","volumn":"3876.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.49","rise":"2.18%","time":"01:45","volumn":"3878.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.49","rise":"2.18%","time":"01:46","volumn":"3879.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.49","rise":"2.18%","time":"01:47","volumn":"3885.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.44%","time":"01:48","volumn":"3889.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.41%","time":"01:49","volumn":"3903.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.44%","time":"01:50","volumn":"3935.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.56","rise":"2.64%","time":"01:51","volumn":"3947.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.55","rise":"2.57%","time":"01:52","volumn":"3957.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.56","rise":"2.64%","time":"01:53","volumn":"3990.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.55","rise":"2.57%","time":"01:54","volumn":"4079.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"01:55","volumn":"4138.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.52","rise":"2.37%","time":"01:56","volumn":"4139.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.52","rise":"2.37%","time":"01:57","volumn":"4139.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.44%","time":"01:58","volumn":"4145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.44%","time":"01:59","volumn":"4145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.44%","time":"02:00","volumn":"4145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.44%","time":"02:01","volumn":"4149.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.44%","time":"02:02","volumn":"4151.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:03","volumn":"4164.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:04","volumn":"4168.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.58","rise":"2.77%","time":"02:05","volumn":"4222.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.58","rise":"2.77%","time":"02:06","volumn":"4250.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"02:07","volumn":"4293.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"02:08","volumn":"4293.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.97%","time":"02:09","volumn":"4342.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"02:10","volumn":"4361.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.82%","time":"02:11","volumn":"4382.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.82%","time":"02:12","volumn":"4394.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"02:13","volumn":"4397.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"02:14","volumn":"4405.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.98%","time":"02:15","volumn":"4425.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.97%","time":"02:16","volumn":"4438.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.97%","time":"02:17","volumn":"4441.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.97%","time":"02:18","volumn":"4442.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"02:19","volumn":"4456.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"02:20","volumn":"4463.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.89%","time":"02:21","volumn":"4478.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.84%","time":"02:22","volumn":"4493.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.84%","time":"02:23","volumn":"4493.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"02:24","volumn":"4555.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.97%","time":"02:25","volumn":"4560.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.00%","time":"02:26","volumn":"4567.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.00%","time":"02:27","volumn":"4570.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:28","volumn":"4575.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:29","volumn":"4581.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:30","volumn":"4615.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:31","volumn":"4622.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.56","rise":"2.64%","time":"02:32","volumn":"4635.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.56","rise":"2.67%","time":"02:33","volumn":"4637.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:34","volumn":"4644.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:35","volumn":"4648.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:36","volumn":"4650.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:37","volumn":"4652.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:38","volumn":"4653.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:39","volumn":"4653.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:40","volumn":"4653.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.51%","time":"02:41","volumn":"4658.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.55","rise":"2.57%","time":"02:42","volumn":"4669.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:43","volumn":"4677.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:44","volumn":"4678.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:45","volumn":"4682.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:46","volumn":"4686.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"02:47","volumn":"4691.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.58","rise":"2.74%","time":"02:48","volumn":"4700.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.58","rise":"2.77%","time":"02:49","volumn":"4717.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.87%","time":"02:50","volumn":"4726.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.80%","time":"02:51","volumn":"4736.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.80%","time":"02:52","volumn":"4742.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.80%","time":"02:53","volumn":"4744.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"02:54","volumn":"4758.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.07%","time":"02:55","volumn":"4764.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.07%","time":"02:56","volumn":"4768.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.03%","time":"02:57","volumn":"4770.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.03%","time":"02:58","volumn":"4771.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"02:59","volumn":"4779.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:00","volumn":"4780.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:01","volumn":"4780.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.23%","time":"03:02","volumn":"4804.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.23%","time":"03:03","volumn":"4806.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.03%","time":"03:04","volumn":"4824.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.03%","time":"03:05","volumn":"4841.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.23%","time":"03:06","volumn":"4869.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"03:07","volumn":"4894.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"03:08","volumn":"4898.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.56","rise":"2.63%","time":"03:09","volumn":"4906.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.58","rise":"2.77%","time":"03:10","volumn":"4931.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.58","rise":"2.77%","time":"03:11","volumn":"4942.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.84%","time":"03:12","volumn":"4945.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.84%","time":"03:13","volumn":"4965.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.84%","time":"03:14","volumn":"4965.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.03%","time":"03:15","volumn":"4978.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.97%","time":"03:16","volumn":"4981.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.94%","time":"03:17","volumn":"4989.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.61","rise":"2.94%","time":"03:18","volumn":"4991.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.12%","time":"03:19","volumn":"4997.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:20","volumn":"4998.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:21","volumn":"4999.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.23%","time":"03:22","volumn":"5005.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.27%","time":"03:23","volumn":"5008.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.22%","time":"03:24","volumn":"5023.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.22%","time":"03:25","volumn":"5032.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.64","rise":"3.20%","time":"03:26","volumn":"5042.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.23%","time":"03:27","volumn":"5107.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:28","volumn":"5128.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:29","volumn":"5134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:30","volumn":"5135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.03%","time":"03:31","volumn":"5153.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.00%","time":"03:32","volumn":"5156.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.27%","time":"03:33","volumn":"5174.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.64","rise":"3.20%","time":"03:34","volumn":"5208.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.64","rise":"3.20%","time":"03:35","volumn":"5215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.66","rise":"3.30%","time":"03:36","volumn":"5231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.65","rise":"3.23%","time":"03:37","volumn":"5282.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.63","rise":"3.10%","time":"03:38","volumn":"5316.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.00%","time":"03:39","volumn":"5334.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.62","rise":"3.07%","time":"03:40","volumn":"5345.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.74%","time":"03:41","volumn":"5359.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.74%","time":"03:42","volumn":"5359.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"03:43","volumn":"5378.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"03:44","volumn":"5393.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.87%","time":"03:45","volumn":"5403.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.60","rise":"2.90%","time":"03:46","volumn":"5421.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.59","rise":"2.80%","time":"03:47","volumn":"5439.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.58","rise":"2.77%","time":"03:48","volumn":"5454.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.74%","time":"03:49","volumn":"5478.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"03:50","volumn":"5494.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.55","rise":"2.57%","time":"03:51","volumn":"5524.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.55","rise":"2.61%","time":"03:52","volumn":"5537.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.54","rise":"2.47%","time":"03:53","volumn":"5596.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.53","rise":"2.43%","time":"03:54","volumn":"5610.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.55","rise":"2.61%","time":"03:55","volumn":"5674.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.56","rise":"2.67%","time":"03:56","volumn":"5723.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.56","rise":"2.67%","time":"03:57","volumn":"5748.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.55","rise":"2.61%","time":"03:58","volumn":"5783.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"03:59","volumn":"5818.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.57","rise":"2.70%","time":"04:00","volumn":"5944.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Seabridge Gold[SA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SA.html?from=360search","volume":"59.45\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["16.65","14.84","13.04","11.23","9.43"]},"cyrate":{"o":["9.76%","-2.14%","-14.04%","-25.94%","-37.84%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"15.17","rise":"0","time":"05\/11","volumn":"4512.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"15.53","rise":"2.37%","time":"05\/12","volumn":"5237.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"15.30","rise":"0.86%","time":"05\/15","volumn":"3063.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"14.14","rise":"-6.79%","time":"05\/16","volumn":"6230.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"13.87","rise":"-8.57%","time":"05\/17","volumn":"5129.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"13.75","rise":"-9.36%","time":"05\/18","volumn":"5815.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"13.62","rise":"-10.22%","time":"05\/19","volumn":"3949.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"13.67","rise":"-9.89%","time":"05\/22","volumn":"2760.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"13.89","rise":"-8.44%","time":"05\/23","volumn":"2953.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"13.44","rise":"-11.40%","time":"05\/24","volumn":"2792.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"13.35","rise":"-12.00%","time":"05\/25","volumn":"3696.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"13.45","rise":"-11.34%","time":"05\/26","volumn":"6007.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"13.29","rise":"-12.39%","time":"05\/30","volumn":"3673.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.59","rise":"-10.42%","time":"05\/31","volumn":"3117.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.15","rise":"-6.72%","time":"06\/01","volumn":"4274.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"14.01","rise":"-7.65%","time":"06\/02","volumn":"3551.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.09","rise":"-7.12%","time":"06\/05","volumn":"2176.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"13.79","rise":"-9.10%","time":"06\/06","volumn":"2063.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"13.39","rise":"-11.73%","time":"06\/07","volumn":"2912.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"13.65","rise":"-10.02%","time":"06\/08","volumn":"2488.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"13.26","rise":"-12.59%","time":"06\/09","volumn":"2177.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"12.94","rise":"-14.70%","time":"06\/12","volumn":"4864.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"12.63","rise":"-16.74%","time":"06\/13","volumn":"3791.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"12.45","rise":"-17.93%","time":"06\/14","volumn":"4617.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"12.44","rise":"-18.00%","time":"06\/15","volumn":"3510.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"12.55","rise":"-17.27%","time":"06\/16","volumn":"1.11\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"12.25","rise":"-19.25%","time":"06\/20","volumn":"4484.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"12.30","rise":"-18.92%","time":"06\/21","volumn":"3154.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"12.31","rise":"-18.85%","time":"06\/22","volumn":"2984.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"12.05","rise":"-20.57%","time":"06\/23","volumn":"3269.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"12.09","rise":"-20.30%","time":"06\/26","volumn":"1727.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"11.84","rise":"-21.95%","time":"06\/27","volumn":"2773.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"11.44","rise":"-24.59%","time":"06\/28","volumn":"4249.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"11.64","rise":"-23.27%","time":"06\/29","volumn":"3536.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"12.05","rise":"-20.57%","time":"06\/30","volumn":"3239.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"12.33","rise":"-18.72%","time":"07\/03","volumn":"1819.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"12.19","rise":"-19.64%","time":"07\/05","volumn":"3310.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.91","rise":"-21.49%","time":"07\/06","volumn":"2731.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"11.90","rise":"-21.56%","time":"07\/07","volumn":"2887.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"12.25","rise":"-19.25%","time":"07\/10","volumn":"2942.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"12.52","rise":"-17.47%","time":"07\/11","volumn":"5350.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"13.32","rise":"-12.20%","time":"07\/12","volumn":"4308.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"13.28","rise":"-12.46%","time":"07\/13","volumn":"3669.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"13.12","rise":"-13.51%","time":"07\/14","volumn":"2904.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-12.66%","time":"07\/17","volumn":"2132.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.48","rise":"-11.14%","time":"07\/18","volumn":"3342.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.53","rise":"-10.81%","time":"07\/19","volumn":"2489.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"13.06","rise":"-13.91%","time":"07\/20","volumn":"2619.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.92","rise":"-14.83%","time":"07\/21","volumn":"2124.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"12.78","rise":"-15.75%","time":"07\/24","volumn":"2062.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"12.88","rise":"-15.10%","time":"07\/25","volumn":"1892.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"12.89","rise":"-15.03%","time":"07\/26","volumn":"1865.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.02","rise":"-20.76%","time":"07\/27","volumn":"4510.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.28","rise":"-19.05%","time":"07\/28","volumn":"2540.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.76","rise":"-15.89%","time":"07\/31","volumn":"2046.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.40","rise":"-18.26%","time":"08\/01","volumn":"2289.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.08","rise":"-20.37%","time":"08\/02","volumn":"4171.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.85","rise":"-21.89%","time":"08\/03","volumn":"2021.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.05","rise":"-20.57%","time":"08\/04","volumn":"2015.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.02","rise":"-20.76%","time":"08\/07","volumn":"1916.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.89","rise":"-21.62%","time":"08\/08","volumn":"1890.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.77","rise":"-22.41%","time":"08\/09","volumn":"2148.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.77","rise":"-22.41%","time":"08\/10","volumn":"1626.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.86","rise":"-21.82%","time":"08\/11","volumn":"1267.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.68","rise":"-23.01%","time":"08\/14","volumn":"1856.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.35","rise":"-25.18%","time":"08\/15","volumn":"2610.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.25","rise":"-25.84%","time":"08\/16","volumn":"1902.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.24","rise":"-25.91%","time":"08\/17","volumn":"1789.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.32","rise":"-25.38%","time":"08\/18","volumn":"1950.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.29","rise":"-25.58%","time":"08\/21","volumn":"1837.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.54","rise":"-23.93%","time":"08\/22","volumn":"1762.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.79","rise":"-22.28%","time":"08\/23","volumn":"2710.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.68","rise":"-23.01%","time":"08\/24","volumn":"2127.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.44","rise":"-24.59%","time":"08\/25","volumn":"1932.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.96","rise":"-21.16%","time":"08\/28","volumn":"3653.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.09","rise":"-20.30%","time":"08\/29","volumn":"2066.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.90","rise":"-21.56%","time":"08\/30","volumn":"2580.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.75","rise":"-22.54%","time":"08\/31","volumn":"1885.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.50","rise":"-24.19%","time":"09\/01","volumn":"1543.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.10","rise":"-26.83%","time":"09\/05","volumn":"3307.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.18","rise":"-26.30%","time":"09\/06","volumn":"2011.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.98","rise":"-27.62%","time":"09\/07","volumn":"1910.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.85","rise":"-28.48%","time":"09\/08","volumn":"1888.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.99","rise":"-27.55%","time":"09\/11","volumn":"1862.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.95","rise":"-27.82%","time":"09\/12","volumn":"1615.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.89","rise":"-28.21%","time":"09\/13","volumn":"1499.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.01","rise":"-27.42%","time":"09\/14","volumn":"2487.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.14","rise":"-26.57%","time":"09\/15","volumn":"3841.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.89","rise":"-21.62%","time":"09\/18","volumn":"4666.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.46","rise":"-24.46%","time":"09\/19","volumn":"2472.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.66","rise":"-23.14%","time":"09\/20","volumn":"4877.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.27","rise":"-25.71%","time":"09\/21","volumn":"3114.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.11","rise":"-26.76%","time":"09\/22","volumn":"1629.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.28","rise":"-25.64%","time":"09\/25","volumn":"3492.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.01","rise":"-27.42%","time":"09\/26","volumn":"3777.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.81","rise":"-28.74%","time":"09\/27","volumn":"3039.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.84","rise":"-28.54%","time":"09\/28","volumn":"2793.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"10.55","rise":"-30.45%","time":"09\/29","volumn":"3934.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"9.95","rise":"-34.41%","time":"10\/02","volumn":"5679.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"10.00","rise":"-34.08%","time":"10\/03","volumn":"4420.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"9.87","rise":"-34.94%","time":"10\/04","volumn":"3258.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"10.05","rise":"-33.75%","time":"10\/05","volumn":"3036.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-32.17%","time":"10\/06","volumn":"2422.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"10.62","rise":"-29.99%","time":"10\/09","volumn":"2646.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"10.91","rise":"-28.08%","time":"10\/10","volumn":"4997.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"11.15","rise":"-26.50%","time":"10\/11","volumn":"2610.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"10.76","rise":"-29.07%","time":"10\/12","volumn":"2299.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.44","rise":"-24.59%","time":"10\/13","volumn":"3853.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.42","rise":"-24.72%","time":"10\/16","volumn":"4165.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.59","rise":"-23.60%","time":"10\/17","volumn":"3149.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.53","rise":"-23.99%","time":"10\/18","volumn":"3501.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.51","rise":"-24.13%","time":"10\/19","volumn":"3130.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.57","rise":"-23.73%","time":"10\/20","volumn":"4409.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.27","rise":"-25.71%","time":"10\/23","volumn":"4437.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"11.28","rise":"-25.64%","time":"10\/24","volumn":"3682.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"10.93","rise":"-27.95%","time":"10\/25","volumn":"2683.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"10.72","rise":"-29.33%","time":"10\/26","volumn":"3714.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"10.99","rise":"-27.55%","time":"10\/27","volumn":"3206.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"11.24","rise":"-25.91%","time":"10\/30","volumn":"5216.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.96","rise":"-27.75%","time":"10\/31","volumn":"5143.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"11.06","rise":"-27.09%","time":"11\/01","volumn":"3333.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"11.29","rise":"-25.58%","time":"11\/02","volumn":"5277.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"11.71","rise":"-22.81%","time":"11\/03","volumn":"4679.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"11.86","rise":"-21.82%","time":"11\/06","volumn":"3695.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"11.17","rise":"-26.37%","time":"11\/07","volumn":"5292.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"11.00","rise":"-27.49%","time":"11\/08","volumn":"2644.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"11.03","rise":"-27.29%","time":"11\/09","volumn":"3659.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.87","rise":"-28.35%","time":"11\/10","volumn":"3782.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.90","rise":"-28.15%","time":"11\/13","volumn":"2481.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"11.79","rise":"-22.28%","time":"11\/14","volumn":"5022.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.67","rise":"-23.07%","time":"11\/15","volumn":"3668.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.73","rise":"-22.68%","time":"11\/16","volumn":"3396.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.62","rise":"-23.40%","time":"11\/17","volumn":"2424.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.53","rise":"-23.99%","time":"11\/20","volumn":"2729.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"11.70","rise":"-22.87%","time":"11\/21","volumn":"3824.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"11.37","rise":"-25.05%","time":"11\/22","volumn":"3418.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.67","rise":"-23.07%","time":"11\/24","volumn":"1423.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.19","rise":"-19.64%","time":"11\/27","volumn":"6181.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.39","rise":"-18.33%","time":"11\/28","volumn":"7108.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.38","rise":"-18.39%","time":"11\/29","volumn":"4885.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.39","rise":"-18.33%","time":"11\/30","volumn":"5075.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.65","rise":"-16.61%","time":"12\/01","volumn":"5103.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.31","rise":"-18.85%","time":"12\/04","volumn":"7010.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.60","rise":"-23.53%","time":"12\/05","volumn":"4479.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.39","rise":"-24.92%","time":"12\/06","volumn":"4242.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"11.14","rise":"-26.57%","time":"12\/07","volumn":"4034.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.53","rise":"-23.99%","time":"12\/08","volumn":"1.04\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"11.18","rise":"-26.30%","time":"12\/11","volumn":"5277.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.86","rise":"-28.41%","time":"12\/12","volumn":"6878.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"11.84","rise":"-21.95%","time":"12\/13","volumn":"5348.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.16","rise":"-19.84%","time":"12\/14","volumn":"6968.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.17","rise":"-19.78%","time":"12\/15","volumn":"7898.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.30","rise":"-18.92%","time":"12\/18","volumn":"4121.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.38","rise":"-18.39%","time":"12\/19","volumn":"5320.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.27","rise":"-19.12%","time":"12\/20","volumn":"4541.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.45","rise":"-17.93%","time":"12\/21","volumn":"3274.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.57","rise":"-17.14%","time":"12\/22","volumn":"4522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.71","rise":"-16.22%","time":"12\/26","volumn":"2411.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.96","rise":"-14.57%","time":"12\/27","volumn":"3659.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.32","rise":"-18.79%","time":"12\/28","volumn":"4467.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.13","rise":"-20.04%","time":"12\/29","volumn":"5062.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.87","rise":"-21.75%","time":"01\/02","volumn":"5818.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.86","rise":"-21.82%","time":"01\/03","volumn":"9577.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.17","rise":"-26.37%","time":"01\/04","volumn":"1.40\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.37","rise":"-25.05%","time":"01\/05","volumn":"5481.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.34","rise":"-25.25%","time":"01\/08","volumn":"3215.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.21","rise":"-26.10%","time":"01\/09","volumn":"2433.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.10","rise":"-26.83%","time":"01\/10","volumn":"2283.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.94","rise":"-27.88%","time":"01\/11","volumn":"2644.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.25","rise":"-25.84%","time":"01\/12","volumn":"2289.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.81","rise":"-28.74%","time":"01\/16","volumn":"3666.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"10.68","rise":"-29.60%","time":"01\/17","volumn":"5581.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"10.63","rise":"-29.93%","time":"01\/18","volumn":"2649.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"10.56","rise":"-30.39%","time":"01\/19","volumn":"2231.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"10.39","rise":"-31.51%","time":"01\/22","volumn":"3354.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.47","rise":"-30.98%","time":"01\/23","volumn":"3043.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.31","rise":"-32.04%","time":"01\/24","volumn":"4031.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"10.46","rise":"-31.05%","time":"01\/25","volumn":"2225.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"10.40","rise":"-31.44%","time":"01\/26","volumn":"2645.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"10.86","rise":"-28.41%","time":"01\/29","volumn":"4633.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.71","rise":"-29.40%","time":"01\/30","volumn":"4748.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.51","rise":"-30.72%","time":"01\/31","volumn":"5579.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"10.97","rise":"-27.69%","time":"02\/01","volumn":"3423.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.58","rise":"-30.26%","time":"02\/02","volumn":"4486.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.42","rise":"-31.31%","time":"02\/05","volumn":"3476.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.40","rise":"-31.44%","time":"02\/06","volumn":"6438.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"10.22","rise":"-32.63%","time":"02\/07","volumn":"3282.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"10.01","rise":"-34.01%","time":"02\/08","volumn":"4086.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.93","rise":"-34.54%","time":"02\/09","volumn":"6480.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.07","rise":"-33.62%","time":"02\/12","volumn":"3017.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.43","rise":"-37.84%","time":"02\/13","volumn":"6818.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"9.45","rise":"-37.71%","time":"02\/14","volumn":"4658.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"11.27","rise":"-25.71%","time":"02\/15","volumn":"2.33\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"11.18","rise":"-26.30%","time":"02\/16","volumn":"8591.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"11.59","rise":"-23.60%","time":"02\/20","volumn":"8098.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"11.79","rise":"-22.28%","time":"02\/21","volumn":"6450.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"11.57","rise":"-23.73%","time":"02\/22","volumn":"5290.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"11.74","rise":"-22.61%","time":"02\/23","volumn":"4377.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"11.71","rise":"-22.81%","time":"02\/26","volumn":"2900.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"11.67","rise":"-23.07%","time":"02\/27","volumn":"3087.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"11.15","rise":"-26.50%","time":"02\/28","volumn":"3893.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"11.33","rise":"-25.31%","time":"02\/29","volumn":"3213.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"11.72","rise":"-22.74%","time":"03\/01","volumn":"4058.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.45","rise":"-17.93%","time":"03\/04","volumn":"6817.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.49","rise":"-17.67%","time":"03\/05","volumn":"5741.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.00","rise":"-14.30%","time":"03\/06","volumn":"5746.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"13.72","rise":"-9.56%","time":"03\/07","volumn":"8905.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.58","rise":"-10.48%","time":"03\/08","volumn":"7018.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.74","rise":"-9.43%","time":"03\/11","volumn":"4370.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"13.48","rise":"-11.14%","time":"03\/12","volumn":"3638.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"13.63","rise":"-10.15%","time":"03\/13","volumn":"4479.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"13.33","rise":"-12.13%","time":"03\/14","volumn":"3946.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"13.42","rise":"-11.54%","time":"03\/15","volumn":"7231.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"13.04","rise":"-14.04%","time":"03\/18","volumn":"4201.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"12.72","rise":"-16.15%","time":"03\/19","volumn":"4540.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.41","rise":"-11.60%","time":"03\/20","volumn":"5025.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.33","rise":"-12.13%","time":"03\/21","volumn":"4392.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.19","rise":"-13.05%","time":"03\/22","volumn":"2164.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.15","rise":"-13.32%","time":"03\/25","volumn":"2607.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.13","rise":"-13.45%","time":"03\/26","volumn":"2594.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.82","rise":"-8.90%","time":"03\/27","volumn":"4248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.12","rise":"-0.33%","time":"03\/28","volumn":"1.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.83","rise":"4.35%","time":"04\/01","volumn":"1.13\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.20","rise":"6.79%","time":"04\/02","volumn":"7245.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.65","rise":"9.76%","time":"04\/03","volumn":"7716.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.01","rise":"5.54%","time":"04\/04","volumn":"7675.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.17","rise":"6.59%","time":"04\/05","volumn":"5815.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.88","rise":"4.68%","time":"04\/08","volumn":"5966.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.09","rise":"6.06%","time":"04\/09","volumn":"6343.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.02","rise":"5.60%","time":"04\/10","volumn":"5941.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.32","rise":"7.58%","time":"04\/11","volumn":"5240.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.47","rise":"1.98%","time":"04\/12","volumn":"1.08\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.28","rise":"0.73%","time":"04\/15","volumn":"6828.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.35","rise":"1.19%","time":"04\/16","volumn":"7563.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"1.98%","time":"04\/17","volumn":"5539.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.10","rise":"-0.46%","time":"04\/18","volumn":"4886.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"0.99%","time":"04\/19","volumn":"3951.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.39","rise":"-5.14%","time":"04\/22","volumn":"6916.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.63","rise":"-3.56%","time":"04\/23","volumn":"6319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.16","rise":"-0.07%","time":"04\/24","volumn":"7228.00"}],"points":"240"}}