{"amount":"1.08\u4ebf","changeAmount":"0.03","close":"15.91","currentPrice":"15.94","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"15.94","e2":"0.03","e3":"(0.19%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["17.54","17.10","16.67","16.23","15.79"]},"cyrate":{"o":["5.31%","2.69%","0.08%","-2.54%","-5.16%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0","time":"02:35","volumn":"444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.65","rise":"-0.03%","time":"02:40","volumn":"420.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.68","rise":"0.15%","time":"02:45","volumn":"243.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.03%","time":"02:50","volumn":"240.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.68","rise":"0.12%","time":"02:55","volumn":"421.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.00%","time":"03:00","volumn":"274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.65","rise":"-0.03%","time":"03:05","volumn":"277.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.06%","time":"03:10","volumn":"258.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.06%","time":"03:15","volumn":"299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.00%","time":"03:20","volumn":"296.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.67","rise":"0.09%","time":"03:25","volumn":"223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.03%","time":"03:30","volumn":"269.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.03%","time":"03:35","volumn":"342.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.66","rise":"0.03%","time":"03:40","volumn":"358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.70","rise":"0.30%","time":"03:45","volumn":"1557.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.68","rise":"0.18%","time":"03:50","volumn":"538.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.70","rise":"0.24%","time":"03:55","volumn":"911.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.68","rise":"0.15%","time":"04:00","volumn":"4161.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.74","rise":"0.51%","time":"21:35","volumn":"1979.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.72","rise":"0.39%","time":"21:40","volumn":"1318.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.79","rise":"0.81%","time":"21:45","volumn":"1075.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.80","rise":"0.87%","time":"21:50","volumn":"775.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.62","rise":"-0.21%","time":"21:55","volumn":"546.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.52","rise":"-0.84%","time":"22:00","volumn":"393.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.51","rise":"-0.87%","time":"22:05","volumn":"2801.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.42","rise":"-1.41%","time":"22:10","volumn":"1242.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.53","rise":"-0.75%","time":"22:15","volumn":"536.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.62","rise":"-0.21%","time":"22:20","volumn":"846.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.61","rise":"-0.30%","time":"22:25","volumn":"462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.68","rise":"0.15%","time":"22:30","volumn":"643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.60","rise":"-0.33%","time":"22:35","volumn":"935.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.54","rise":"-0.72%","time":"22:40","volumn":"2613.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.54","rise":"-0.69%","time":"22:45","volumn":"291.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.48","rise":"-1.05%","time":"22:50","volumn":"309.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.44","rise":"-1.29%","time":"22:55","volumn":"685.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.43","rise":"-1.32%","time":"23:00","volumn":"358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.47","rise":"-1.11%","time":"23:05","volumn":"297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"-1.20%","time":"23:10","volumn":"273.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.41","rise":"-1.44%","time":"23:15","volumn":"314.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.39","rise":"-1.56%","time":"23:20","volumn":"309.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.41","rise":"-1.47%","time":"23:25","volumn":"403.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.44","rise":"-1.29%","time":"23:30","volumn":"1795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"-1.26%","time":"23:35","volumn":"976.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"-1.26%","time":"23:40","volumn":"944.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.43","rise":"-1.32%","time":"23:45","volumn":"370.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.41","rise":"-1.50%","time":"23:50","volumn":"1262.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.34","rise":"-1.86%","time":"23:55","volumn":"1366.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.35","rise":"-1.83%","time":"00:00","volumn":"496.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.44","rise":"-1.29%","time":"00:05","volumn":"354.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.43","rise":"-1.35%","time":"00:10","volumn":"444.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.41","rise":"-1.47%","time":"00:15","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.37","rise":"-1.71%","time":"00:20","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.34","rise":"-1.86%","time":"00:25","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.74%","time":"00:30","volumn":"356.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.34","rise":"-1.92%","time":"00:35","volumn":"440.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.33","rise":"-1.95%","time":"00:40","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.77%","time":"00:45","volumn":"352.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.34","rise":"-1.86%","time":"00:50","volumn":"278.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.40","rise":"-1.53%","time":"00:55","volumn":"658.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.74%","time":"01:00","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.80%","time":"01:05","volumn":"212.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.38","rise":"-1.65%","time":"01:10","volumn":"448.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.77%","time":"01:15","volumn":"257.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.32","rise":"-2.04%","time":"01:20","volumn":"241.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.29","rise":"-2.19%","time":"01:25","volumn":"212.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.29","rise":"-2.19%","time":"01:30","volumn":"224.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.27","rise":"-2.31%","time":"01:35","volumn":"298.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.30","rise":"-2.13%","time":"01:40","volumn":"403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.27","rise":"-2.28%","time":"01:45","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.28","rise":"-2.25%","time":"01:50","volumn":"363.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.80%","time":"01:55","volumn":"491.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.38","rise":"-1.65%","time":"02:00","volumn":"326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.80%","time":"02:05","volumn":"212.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.35","rise":"-1.83%","time":"02:10","volumn":"227.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.77%","time":"02:15","volumn":"316.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.74%","time":"02:20","volumn":"232.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.37","rise":"-1.71%","time":"02:25","volumn":"218.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.80%","time":"02:30","volumn":"559.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.35","rise":"-1.83%","time":"02:35","volumn":"331.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.38","rise":"-1.68%","time":"02:40","volumn":"247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.33","rise":"-1.95%","time":"02:45","volumn":"405.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.32","rise":"-2.04%","time":"02:50","volumn":"1494.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.30","rise":"-2.13%","time":"02:55","volumn":"789.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.38","rise":"-1.65%","time":"03:00","volumn":"610.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.42","rise":"-1.41%","time":"03:05","volumn":"656.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.36","rise":"-1.80%","time":"03:10","volumn":"2086.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.39","rise":"-1.62%","time":"03:15","volumn":"431.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.39","rise":"-1.59%","time":"03:20","volumn":"1040.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.43","rise":"-1.38%","time":"03:25","volumn":"621.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.45","rise":"-1.23%","time":"03:30","volumn":"1132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.45","rise":"-1.20%","time":"03:35","volumn":"553.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.48","rise":"-1.02%","time":"03:40","volumn":"975.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.44","rise":"-1.29%","time":"03:45","volumn":"734.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.43","rise":"-1.38%","time":"03:50","volumn":"1690.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.48","rise":"-1.08%","time":"03:55","volumn":"1872.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.45","rise":"-1.23%","time":"04:00","volumn":"9309.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.54","rise":"5.31%","time":"21:35","volumn":"2.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.36","rise":"4.26%","time":"21:40","volumn":"6275.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.23","rise":"3.42%","time":"21:45","volumn":"3723.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.98","rise":"1.98%","time":"21:50","volumn":"6501.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"4.14%","time":"21:55","volumn":"2641.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.15","rise":"2.97%","time":"22:00","volumn":"1338.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"3.87%","time":"22:05","volumn":"2553.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.50","rise":"5.07%","time":"22:10","volumn":"3453.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"4.65%","time":"22:15","volumn":"1631.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.30","rise":"3.90%","time":"22:20","volumn":"2904.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.43","rise":"4.62%","time":"22:25","volumn":"2099.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.40","rise":"4.47%","time":"22:30","volumn":"1816.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.39","rise":"4.41%","time":"22:35","volumn":"1462.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.37","rise":"4.29%","time":"22:40","volumn":"1302.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.34","rise":"4.11%","time":"22:45","volumn":"3403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.23","rise":"3.45%","time":"22:50","volumn":"1810.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.28","rise":"3.75%","time":"22:55","volumn":"1761.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.11","rise":"2.74%","time":"23:00","volumn":"738.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.10","rise":"2.67%","time":"23:05","volumn":"732.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.93","rise":"1.65%","time":"23:10","volumn":"2271.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.82","rise":"1.01%","time":"23:15","volumn":"724.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.74%","time":"23:20","volumn":"449.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.91","rise":"1.53%","time":"23:25","volumn":"690.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.97","rise":"1.89%","time":"23:30","volumn":"891.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.94","rise":"1.71%","time":"23:35","volumn":"895.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.83%","time":"23:40","volumn":"478.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.83%","time":"23:45","volumn":"337.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.77%","time":"23:50","volumn":"463.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.88","rise":"1.35%","time":"23:55","volumn":"457.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.91","rise":"1.53%","time":"00:00","volumn":"601.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.88","rise":"1.35%","time":"00:05","volumn":"489.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.85","rise":"1.17%","time":"00:10","volumn":"235.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.80","rise":"0.87%","time":"00:15","volumn":"575.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.81","rise":"0.93%","time":"00:20","volumn":"700.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.78","rise":"0.75%","time":"00:25","volumn":"833.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.24%","time":"00:30","volumn":"389.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.60","rise":"-0.33%","time":"00:35","volumn":"2180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.61","rise":"-0.27%","time":"00:40","volumn":"683.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.50","rise":"-0.91%","time":"00:45","volumn":"666.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.59","rise":"-0.36%","time":"00:50","volumn":"800.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.65","rise":"-0.03%","time":"00:55","volumn":"570.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.60","rise":"-0.33%","time":"01:00","volumn":"884.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"-0.63%","time":"01:05","volumn":"669.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"-0.63%","time":"01:10","volumn":"313.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"0.06%","time":"01:15","volumn":"622.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.59","rise":"-0.42%","time":"01:20","volumn":"587.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.60","rise":"-0.33%","time":"01:25","volumn":"463.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.45%","time":"01:30","volumn":"610.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.77","rise":"0.69%","time":"01:35","volumn":"430.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.48%","time":"01:40","volumn":"293.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.42%","time":"01:45","volumn":"404.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"0.06%","time":"01:50","volumn":"386.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.61","rise":"-0.24%","time":"01:55","volumn":"274.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.53","rise":"-0.75%","time":"02:00","volumn":"479.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.54","rise":"-0.69%","time":"02:05","volumn":"846.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.59","rise":"-0.36%","time":"02:10","volumn":"665.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.59","rise":"-0.39%","time":"02:15","volumn":"610.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.54","rise":"-0.68%","time":"02:20","volumn":"1693.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.54","rise":"-0.72%","time":"02:25","volumn":"355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.54","rise":"-0.72%","time":"02:30","volumn":"506.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.52","rise":"-0.81%","time":"02:35","volumn":"710.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.54","rise":"-0.72%","time":"02:40","volumn":"2656.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"-0.63%","time":"02:45","volumn":"412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.57","rise":"-0.54%","time":"02:50","volumn":"567.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.61","rise":"-0.24%","time":"02:55","volumn":"352.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.57","rise":"-0.48%","time":"03:00","volumn":"550.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"-0.63%","time":"03:05","volumn":"639.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.52","rise":"-0.84%","time":"03:10","volumn":"583.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.48","rise":"-1.08%","time":"03:15","volumn":"1330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.47","rise":"-1.12%","time":"03:20","volumn":"884.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.50","rise":"-0.96%","time":"03:25","volumn":"909.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.56","rise":"-0.57%","time":"03:30","volumn":"1795.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"0.00%","time":"03:35","volumn":"4358.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"0.03%","time":"03:40","volumn":"703.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.61","rise":"-0.24%","time":"03:45","volumn":"2044.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.57","rise":"-0.48%","time":"03:50","volumn":"1237.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.61","rise":"-0.27%","time":"03:55","volumn":"2751.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.52","rise":"-0.81%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.07","rise":"-3.54%","time":"21:35","volumn":"4871.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.11","rise":"-3.24%","time":"21:40","volumn":"1654.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.35","rise":"-1.83%","time":"21:45","volumn":"1789.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.22","rise":"-2.61%","time":"21:50","volumn":"1749.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.30","rise":"-2.13%","time":"21:55","volumn":"999.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.38","rise":"-1.65%","time":"22:00","volumn":"634.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.50","rise":"-0.96%","time":"22:05","volumn":"980.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.35","rise":"-1.83%","time":"22:10","volumn":"728.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.30","rise":"-2.16%","time":"22:15","volumn":"985.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.31","rise":"-2.06%","time":"22:20","volumn":"816.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.37","rise":"-1.71%","time":"22:25","volumn":"513.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.30","rise":"-2.13%","time":"22:30","volumn":"660.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.27","rise":"-2.31%","time":"22:35","volumn":"477.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.38","rise":"-1.65%","time":"22:40","volumn":"2553.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.28","rise":"-2.25%","time":"22:45","volumn":"690.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.23","rise":"-2.52%","time":"22:50","volumn":"2674.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.25","rise":"-2.43%","time":"22:55","volumn":"606.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.21","rise":"-2.67%","time":"23:00","volumn":"306.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.12","rise":"-3.21%","time":"23:05","volumn":"859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.12","rise":"-3.21%","time":"23:10","volumn":"305.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.12","rise":"-3.20%","time":"23:15","volumn":"769.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.05","rise":"-3.60%","time":"23:20","volumn":"1014.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.14","rise":"-3.12%","time":"23:25","volumn":"2200.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.23","rise":"-2.52%","time":"23:30","volumn":"389.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.25","rise":"-2.43%","time":"23:35","volumn":"740.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.21","rise":"-2.64%","time":"23:40","volumn":"753.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.29","rise":"-2.19%","time":"23:45","volumn":"522.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.30","rise":"-2.16%","time":"23:50","volumn":"923.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.30","rise":"-2.16%","time":"23:55","volumn":"820.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.34","rise":"-1.92%","time":"00:00","volumn":"5920.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.36","rise":"-1.74%","time":"00:05","volumn":"1457.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.38","rise":"-1.68%","time":"00:10","volumn":"476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.42","rise":"-1.41%","time":"00:15","volumn":"518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.29","rise":"-2.19%","time":"00:20","volumn":"662.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.32","rise":"-2.04%","time":"00:25","volumn":"348.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.32","rise":"-2.04%","time":"00:30","volumn":"419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.28","rise":"-2.25%","time":"00:35","volumn":"394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.32","rise":"-1.98%","time":"00:40","volumn":"270.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.30","rise":"-2.10%","time":"00:45","volumn":"307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.25","rise":"-2.40%","time":"00:50","volumn":"533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.26","rise":"-2.37%","time":"00:55","volumn":"325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.21","rise":"-2.64%","time":"01:00","volumn":"577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.20","rise":"-2.70%","time":"01:05","volumn":"372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.25","rise":"-2.40%","time":"01:10","volumn":"534.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.23","rise":"-2.52%","time":"01:15","volumn":"388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.27","rise":"-2.28%","time":"01:20","volumn":"315.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.25","rise":"-2.43%","time":"01:25","volumn":"295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.23","rise":"-2.52%","time":"01:30","volumn":"267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.25","rise":"-2.43%","time":"01:35","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.21","rise":"-2.64%","time":"01:40","volumn":"534.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.22","rise":"-2.61%","time":"01:45","volumn":"684.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.23","rise":"-2.52%","time":"01:50","volumn":"408.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.20","rise":"-2.70%","time":"01:55","volumn":"291.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.18","rise":"-2.88%","time":"02:00","volumn":"427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.18","rise":"-2.82%","time":"02:05","volumn":"536.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.18","rise":"-2.82%","time":"02:10","volumn":"617.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.16","rise":"-2.94%","time":"02:15","volumn":"450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.10","rise":"-3.33%","time":"02:20","volumn":"744.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.05","rise":"-3.60%","time":"02:25","volumn":"1353.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.03","rise":"-3.75%","time":"02:30","volumn":"992.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"-4.20%","time":"02:35","volumn":"1444.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.00","rise":"-3.93%","time":"02:40","volumn":"426.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.97","rise":"-4.08%","time":"02:45","volumn":"520.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.99","rise":"-3.96%","time":"02:50","volumn":"562.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.02","rise":"-3.78%","time":"02:55","volumn":"653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.01","rise":"-3.87%","time":"03:00","volumn":"600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.06","rise":"-3.57%","time":"03:05","volumn":"863.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.05","rise":"-3.60%","time":"03:10","volumn":"628.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.02","rise":"-3.78%","time":"03:15","volumn":"597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.04","rise":"-3.72%","time":"03:20","volumn":"595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.99","rise":"-3.96%","time":"03:25","volumn":"686.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"-4.20%","time":"03:30","volumn":"1067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"-4.20%","time":"03:35","volumn":"1205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.93","rise":"-4.38%","time":"03:40","volumn":"1008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.92","rise":"-4.41%","time":"03:45","volumn":"1448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-4.74%","time":"03:50","volumn":"2216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-4.44%","time":"03:55","volumn":"3352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-4.47%","time":"04:00","volumn":"8402.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-4.77%","time":"21:35","volumn":"2460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-4.59%","time":"21:40","volumn":"1252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"-4.32%","time":"21:45","volumn":"727.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.95","rise":"-4.23%","time":"21:50","volumn":"507.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.93","rise":"-4.38%","time":"21:55","volumn":"2877.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.97","rise":"-4.11%","time":"22:00","volumn":"670.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-4.47%","time":"22:05","volumn":"1157.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-4.74%","time":"22:10","volumn":"1042.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-4.65%","time":"22:15","volumn":"1489.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-4.98%","time":"22:20","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-4.98%","time":"22:25","volumn":"1612.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-4.98%","time":"22:30","volumn":"857.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.79","rise":"-5.16%","time":"22:35","volumn":"682.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-5.07%","time":"22:40","volumn":"853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-5.10%","time":"22:45","volumn":"499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-4.92%","time":"22:50","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-4.92%","time":"22:55","volumn":"464.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-4.99%","time":"23:00","volumn":"434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-5.04%","time":"23:05","volumn":"304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-4.92%","time":"23:10","volumn":"149.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-4.83%","time":"23:15","volumn":"272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-4.89%","time":"23:20","volumn":"532.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-4.89%","time":"23:25","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-4.92%","time":"23:30","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-4.94%","time":"23:35","volumn":"3650.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-4.95%","time":"23:40","volumn":"222.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-4.95%","time":"23:45","volumn":"487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-4.80%","time":"23:50","volumn":"478.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-4.44%","time":"23:55","volumn":"2261.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"-4.38%","time":"00:00","volumn":"1276.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-4.56%","time":"00:05","volumn":"1671.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-4.56%","time":"00:10","volumn":"3797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"00:15","volumn":"1167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"-4.38%","time":"00:20","volumn":"816.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"-3.99%","time":"00:25","volumn":"1438.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"-3.90%","time":"00:30","volumn":"1837.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.98","rise":"-4.05%","time":"00:35","volumn":"1402.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.98","rise":"-4.02%","time":"00:40","volumn":"290.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"-3.90%","time":"00:45","volumn":"491.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"-3.93%","time":"00:50","volumn":"755.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"-4.14%","time":"00:55","volumn":"725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"01:00","volumn":"616.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"01:05","volumn":"266.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"01:10","volumn":"328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"01:15","volumn":"146.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"01:20","volumn":"585.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"01:25","volumn":"141.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"01:30","volumn":"399.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"01:35","volumn":"288.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"-4.32%","time":"01:40","volumn":"256.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"01:45","volumn":"131.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.47%","time":"01:50","volumn":"333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"01:55","volumn":"315.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.47%","time":"02:00","volumn":"182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"02:05","volumn":"329.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-4.56%","time":"02:10","volumn":"637.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"02:15","volumn":"681.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-4.56%","time":"02:20","volumn":"348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.53%","time":"02:25","volumn":"354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-4.59%","time":"02:30","volumn":"414.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.47%","time":"02:35","volumn":"945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.53%","time":"02:40","volumn":"82.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"02:45","volumn":"189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"02:50","volumn":"277.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"02:55","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"03:00","volumn":"340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"-4.38%","time":"03:05","volumn":"465.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"03:10","volumn":"232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.44%","time":"03:15","volumn":"453.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"03:20","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"03:25","volumn":"421.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.53%","time":"03:30","volumn":"443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"03:35","volumn":"304.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.50%","time":"03:40","volumn":"471.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-4.53%","time":"03:45","volumn":"862.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-4.47%","time":"03:50","volumn":"1041.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.95","rise":"-4.26%","time":"03:55","volumn":"1305.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"-4.29%","time":"04:00","volumn":"9341.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"86.45\u4ebf","maxPrice":"16.11","minPrice":"15.73","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["17.32","16.73","16.15","15.57","14.98"]},"cyrate":{"o":["9.00%","5.32%","1.64%","-2.05%","-5.73%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"0","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"-5.35%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"-5.73%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"1.07%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"3.52%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"1.76%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"-1.51%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"0.19%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-0.31%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.06%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"5.79%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"3.21%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"4.47%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"7.99%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"9.00%","time":"05\/17","volumn":"5.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.68","rise":"4.97%","time":"05\/20","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"3.52%","time":"05\/21","volumn":"6.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.52","rise":"3.96%","time":"05\/22","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.91","rise":"0.13%","time":"05\/23","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"0.31%","time":"05\/24","volumn":"6.82\u4e07"}],"points":"20"},"open":"16.00","priceChangeRatio":"0.19%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u552f\u54c1\u4f1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.05","15.98","15.90","15.82","15.75"]},"cyrate":{"o":["0.88%","0.41%","-0.06%","-0.53%","-1.01%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"0.03%","time":"21:31","volumn":"1298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"21:32","volumn":"1513.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.75","rise":"-1.01%","time":"21:33","volumn":"1876.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.78","rise":"-0.85%","time":"21:34","volumn":"2158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.31%","time":"21:35","volumn":"2460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"21:36","volumn":"2563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.44%","time":"21:37","volumn":"2866.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-0.28%","time":"21:38","volumn":"3164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"0.00%","time":"21:39","volumn":"3538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-0.13%","time":"21:40","volumn":"3713.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-0.13%","time":"21:41","volumn":"3837.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.16%","time":"21:42","volumn":"3933.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.38%","time":"21:43","volumn":"4114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"0.16%","time":"21:44","volumn":"4308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"0.16%","time":"21:45","volumn":"4440.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0.28%","time":"21:46","volumn":"4611.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0.35%","time":"21:47","volumn":"4683.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.95","rise":"0.22%","time":"21:48","volumn":"4743.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0.28%","time":"21:49","volumn":"4838.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.95","rise":"0.25%","time":"21:50","volumn":"4947.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.02","rise":"0.66%","time":"21:51","volumn":"5413.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.03","rise":"0.75%","time":"21:52","volumn":"5685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.04","rise":"0.79%","time":"21:53","volumn":"5866.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.02","rise":"0.69%","time":"21:54","volumn":"7200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.93","rise":"0.09%","time":"21:55","volumn":"7825.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0.31%","time":"21:56","volumn":"7979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.99","rise":"0.50%","time":"21:57","volumn":"8078.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.99","rise":"0.50%","time":"21:58","volumn":"8160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.98","rise":"0.47%","time":"21:59","volumn":"8226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.97","rise":"0.38%","time":"22:00","volumn":"8496.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0.31%","time":"22:01","volumn":"8758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"0.16%","time":"22:02","volumn":"8887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"0.18%","time":"22:03","volumn":"9082.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.93","rise":"0.13%","time":"22:04","volumn":"9240.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"0.00%","time":"22:05","volumn":"9653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"0.03%","time":"22:06","volumn":"9826.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.92","rise":"0.06%","time":"22:07","volumn":"9998.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-0.28%","time":"22:08","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.90","rise":"-0.03%","time":"22:09","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-0.28%","time":"22:10","volumn":"1.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.19%","time":"22:11","volumn":"1.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"22:12","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"22:13","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.22%","time":"22:14","volumn":"1.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.19%","time":"22:15","volumn":"1.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.31%","time":"22:16","volumn":"1.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"22:17","volumn":"1.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"22:18","volumn":"1.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"22:19","volumn":"1.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"22:20","volumn":"1.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"22:21","volumn":"1.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:22","volumn":"1.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.79","rise":"-0.79%","time":"22:23","volumn":"1.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.63%","time":"22:24","volumn":"1.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"22:25","volumn":"1.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.63%","time":"22:26","volumn":"1.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.22%","time":"22:27","volumn":"1.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.22%","time":"22:28","volumn":"1.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:29","volumn":"1.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"22:30","volumn":"1.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"22:31","volumn":"1.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.69%","time":"22:32","volumn":"1.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:33","volumn":"1.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:34","volumn":"1.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.79","rise":"-0.72%","time":"22:35","volumn":"1.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:36","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.79","rise":"-0.79%","time":"22:37","volumn":"1.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.78","rise":"-0.82%","time":"22:38","volumn":"1.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.77","rise":"-0.90%","time":"22:39","volumn":"1.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.63%","time":"22:40","volumn":"1.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"22:41","volumn":"1.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.63%","time":"22:42","volumn":"1.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:43","volumn":"1.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"22:44","volumn":"1.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:45","volumn":"1.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"22:46","volumn":"1.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"22:47","volumn":"1.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"22:48","volumn":"1.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"22:49","volumn":"1.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"22:50","volumn":"1.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"22:51","volumn":"1.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:52","volumn":"1.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"22:53","volumn":"1.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.44%","time":"22:54","volumn":"1.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"22:55","volumn":"1.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"22:56","volumn":"1.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.57%","time":"22:57","volumn":"1.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.63%","time":"22:58","volumn":"1.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.66%","time":"22:59","volumn":"1.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.54%","time":"23:00","volumn":"1.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"23:01","volumn":"1.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.44%","time":"23:02","volumn":"1.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.63%","time":"23:03","volumn":"1.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"23:04","volumn":"1.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"23:05","volumn":"1.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"23:06","volumn":"1.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"23:07","volumn":"1.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.57%","time":"23:08","volumn":"1.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:09","volumn":"1.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:10","volumn":"1.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.57%","time":"23:11","volumn":"1.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:12","volumn":"1.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:13","volumn":"2.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"23:14","volumn":"2.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.38%","time":"23:15","volumn":"2.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.57%","time":"23:16","volumn":"2.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"23:17","volumn":"2.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:18","volumn":"2.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.38%","time":"23:19","volumn":"2.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.44%","time":"23:20","volumn":"2.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"23:21","volumn":"2.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.35%","time":"23:22","volumn":"2.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"23:23","volumn":"2.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"23:24","volumn":"2.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.44%","time":"23:25","volumn":"2.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.44%","time":"23:26","volumn":"2.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"23:27","volumn":"2.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.31%","time":"23:28","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.35%","time":"23:29","volumn":"2.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:30","volumn":"2.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.31%","time":"23:31","volumn":"2.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.31%","time":"23:32","volumn":"2.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.35%","time":"23:33","volumn":"2.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.35%","time":"23:34","volumn":"2.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.49%","time":"23:35","volumn":"2.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:36","volumn":"2.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.47%","time":"23:37","volumn":"2.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.63%","time":"23:38","volumn":"2.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"23:39","volumn":"2.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"23:40","volumn":"2.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.44%","time":"23:41","volumn":"2.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.60%","time":"23:42","volumn":"2.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.69%","time":"23:43","volumn":"2.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.53%","time":"23:44","volumn":"2.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.50%","time":"23:45","volumn":"2.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.41%","time":"23:46","volumn":"2.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.38%","time":"23:47","volumn":"2.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.38%","time":"23:48","volumn":"2.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.36%","time":"23:49","volumn":"2.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.35%","time":"23:50","volumn":"2.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.35%","time":"23:51","volumn":"2.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-0.13%","time":"23:52","volumn":"2.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-0.25%","time":"23:53","volumn":"2.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.19%","time":"23:54","volumn":"2.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"0.03%","time":"23:55","volumn":"2.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-0.09%","time":"23:56","volumn":"2.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-0.09%","time":"23:57","volumn":"2.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-0.09%","time":"23:58","volumn":"2.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.90","rise":"-0.03%","time":"23:59","volumn":"2.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"00:00","volumn":"2.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"00:01","volumn":"2.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.12%","time":"00:02","volumn":"3.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.95","rise":"0.22%","time":"00:03","volumn":"3.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.13%","time":"00:04","volumn":"3.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"00:05","volumn":"3.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"00:06","volumn":"3.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"00:07","volumn":"3.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"00:08","volumn":"3.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"00:09","volumn":"3.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"00:10","volumn":"3.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.88","rise":"-0.19%","time":"00:11","volumn":"3.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"00:12","volumn":"3.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.13%","time":"00:13","volumn":"3.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"00:14","volumn":"3.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"00:15","volumn":"3.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"00:16","volumn":"3.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"00:17","volumn":"3.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"00:18","volumn":"3.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"00:19","volumn":"3.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"0.09%","time":"00:20","volumn":"3.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"00:21","volumn":"3.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"00:22","volumn":"3.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"0.28%","time":"00:23","volumn":"3.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"0.28%","time":"00:24","volumn":"3.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"0.50%","time":"00:25","volumn":"3.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.57%","time":"00:26","volumn":"3.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.05","rise":"0.88%","time":"00:27","volumn":"3.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.04","rise":"0.79%","time":"00:28","volumn":"4.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.03","rise":"0.75%","time":"00:29","volumn":"4.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.60%","time":"00:30","volumn":"4.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.60%","time":"00:31","volumn":"4.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.02","rise":"0.72%","time":"00:32","volumn":"4.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.57%","time":"00:33","volumn":"4.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.60%","time":"00:34","volumn":"4.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.98","rise":"0.44%","time":"00:35","volumn":"4.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"0.35%","time":"00:36","volumn":"4.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.97","rise":"0.38%","time":"00:37","volumn":"4.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"0.35%","time":"00:38","volumn":"4.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.98","rise":"0.44%","time":"00:39","volumn":"4.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.98","rise":"0.47%","time":"00:40","volumn":"4.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"0.53%","time":"00:41","volumn":"4.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"0.53%","time":"00:42","volumn":"4.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"0.53%","time":"00:43","volumn":"4.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.01","rise":"0.63%","time":"00:44","volumn":"4.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.60%","time":"00:45","volumn":"4.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.02","rise":"0.66%","time":"00:46","volumn":"4.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.02","rise":"0.72%","time":"00:47","volumn":"4.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"0.53%","time":"00:48","volumn":"4.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.57%","time":"00:49","volumn":"4.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.57%","time":"00:50","volumn":"4.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.57%","time":"00:51","volumn":"4.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.97","rise":"0.41%","time":"00:52","volumn":"4.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.97","rise":"0.41%","time":"00:53","volumn":"4.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"0.53%","time":"00:54","volumn":"4.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"0.35%","time":"00:55","volumn":"4.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.97","rise":"0.38%","time":"00:56","volumn":"4.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"0.35%","time":"00:57","volumn":"4.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"00:58","volumn":"4.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.13%","time":"00:59","volumn":"4.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:00","volumn":"4.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:01","volumn":"4.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.01%","time":"01:02","volumn":"4.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"01:03","volumn":"4.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"01:04","volumn":"4.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:05","volumn":"4.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"01:06","volumn":"4.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:07","volumn":"4.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"01:08","volumn":"4.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"01:09","volumn":"4.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:10","volumn":"4.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:11","volumn":"4.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"01:12","volumn":"4.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.01%","time":"01:13","volumn":"4.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:14","volumn":"4.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:15","volumn":"4.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:16","volumn":"4.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:17","volumn":"4.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:18","volumn":"4.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:19","volumn":"4.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:20","volumn":"4.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:21","volumn":"4.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:22","volumn":"4.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:23","volumn":"4.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:24","volumn":"4.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:25","volumn":"4.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"01:26","volumn":"4.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"01:27","volumn":"4.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"01:28","volumn":"4.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"0.06%","time":"01:29","volumn":"4.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:30","volumn":"4.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"01:31","volumn":"4.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"01:32","volumn":"4.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"01:33","volumn":"4.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"01:34","volumn":"4.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:35","volumn":"4.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:36","volumn":"4.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"01:37","volumn":"4.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"0.19%","time":"01:38","volumn":"4.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"0.16%","time":"01:39","volumn":"4.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"0.16%","time":"01:40","volumn":"4.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"01:41","volumn":"4.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"01:42","volumn":"4.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"01:43","volumn":"4.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:44","volumn":"4.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:45","volumn":"4.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:46","volumn":"4.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:47","volumn":"4.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:48","volumn":"4.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"01:49","volumn":"4.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"01:50","volumn":"4.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:51","volumn":"4.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:52","volumn":"4.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:53","volumn":"4.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:54","volumn":"4.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:55","volumn":"4.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"01:56","volumn":"4.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:57","volumn":"4.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"0.06%","time":"01:58","volumn":"4.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"01:59","volumn":"4.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"02:00","volumn":"4.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:01","volumn":"4.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"0.06%","time":"02:02","volumn":"4.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"02:03","volumn":"4.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"02:04","volumn":"4.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"02:05","volumn":"4.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:06","volumn":"4.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"02:07","volumn":"4.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:08","volumn":"4.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:09","volumn":"4.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:10","volumn":"4.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"02:11","volumn":"4.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.88","rise":"-0.16%","time":"02:12","volumn":"4.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"02:13","volumn":"4.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"02:14","volumn":"4.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"02:15","volumn":"4.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:16","volumn":"4.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:17","volumn":"4.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.09%","time":"02:18","volumn":"4.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:19","volumn":"4.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:20","volumn":"4.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:21","volumn":"4.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:22","volumn":"5.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.88","rise":"-0.16%","time":"02:23","volumn":"5.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:24","volumn":"5.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"02:25","volumn":"5.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:26","volumn":"5.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:27","volumn":"5.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:28","volumn":"5.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:29","volumn":"5.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.13%","time":"02:30","volumn":"5.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:31","volumn":"5.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.09%","time":"02:32","volumn":"5.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"02:33","volumn":"5.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"02:34","volumn":"5.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"02:35","volumn":"5.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"02:36","volumn":"5.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:37","volumn":"5.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:38","volumn":"5.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:39","volumn":"5.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"02:40","volumn":"5.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:41","volumn":"5.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:42","volumn":"5.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:43","volumn":"5.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"02:44","volumn":"5.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:45","volumn":"5.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"02:46","volumn":"5.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"02:47","volumn":"5.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:48","volumn":"5.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:49","volumn":"5.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:50","volumn":"5.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:51","volumn":"5.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:52","volumn":"5.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:53","volumn":"5.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:54","volumn":"5.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:55","volumn":"5.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:56","volumn":"5.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:57","volumn":"5.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:58","volumn":"5.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"02:59","volumn":"5.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:00","volumn":"5.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"03:01","volumn":"5.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"0.06%","time":"03:02","volumn":"5.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"0.06%","time":"03:03","volumn":"5.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"0.06%","time":"03:04","volumn":"5.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.09%","time":"03:05","volumn":"5.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.02%","time":"03:06","volumn":"5.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:07","volumn":"5.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:08","volumn":"5.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"03:09","volumn":"5.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:10","volumn":"5.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:11","volumn":"5.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:12","volumn":"5.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:13","volumn":"5.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:14","volumn":"5.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:15","volumn":"5.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:16","volumn":"5.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:17","volumn":"5.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:18","volumn":"5.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:19","volumn":"5.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:20","volumn":"5.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:21","volumn":"5.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:22","volumn":"5.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:23","volumn":"5.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:24","volumn":"5.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:25","volumn":"5.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:26","volumn":"5.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:27","volumn":"5.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:28","volumn":"5.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:29","volumn":"5.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:30","volumn":"5.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:31","volumn":"5.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:32","volumn":"5.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:33","volumn":"5.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:34","volumn":"5.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:35","volumn":"5.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:36","volumn":"5.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:37","volumn":"5.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:38","volumn":"5.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:39","volumn":"5.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:40","volumn":"5.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:41","volumn":"5.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:42","volumn":"5.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:43","volumn":"5.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:44","volumn":"5.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:45","volumn":"5.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.06%","time":"03:46","volumn":"5.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.03%","time":"03:47","volumn":"5.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:48","volumn":"5.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"0.13%","time":"03:49","volumn":"5.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.00%","time":"03:50","volumn":"5.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:51","volumn":"5.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:52","volumn":"5.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:53","volumn":"5.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.03%","time":"03:54","volumn":"5.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.95","rise":"0.22%","time":"03:55","volumn":"5.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"0.16%","time":"03:56","volumn":"5.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"0.16%","time":"03:57","volumn":"5.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"0.02%","time":"03:58","volumn":"6.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"0.16%","time":"03:59","volumn":"6.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"0.19%","time":"04:00","volumn":"6.82\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u552f\u54c1\u4f1a[VIPS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_VIPS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/VIPS.html?from=360search","volume":"681.85\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["19.10","17.76","16.41","15.07","13.72"]},"cyrate":{"o":["14.17%","6.13%","-1.91%","-9.95%","-17.99%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.73","rise":"0","time":"06\/13","volumn":"3.63\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.64","rise":"5.44%","time":"06\/14","volumn":"5.92\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.90","rise":"6.99%","time":"06\/15","volumn":"8.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.36","rise":"3.77%","time":"06\/16","volumn":"6.41\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.62","rise":"-0.66%","time":"06\/20","volumn":"4.07\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.51","rise":"-1.32%","time":"06\/21","volumn":"3.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.53","rise":"-1.20%","time":"06\/22","volumn":"2.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.95","rise":"-4.66%","time":"06\/23","volumn":"2.08\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.97","rise":"-4.54%","time":"06\/26","volumn":"2.74\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.35","rise":"-2.27%","time":"06\/27","volumn":"2.13\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.26","rise":"-2.81%","time":"06\/28","volumn":"2.03\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.89","rise":"-5.02%","time":"06\/29","volumn":"3.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.07","rise":"-3.95%","time":"06\/30","volumn":"3.00\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.30","rise":"-2.57%","time":"07\/03","volumn":"2.01\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.76","rise":"-5.80%","time":"07\/05","volumn":"3.10\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.47","rise":"-7.53%","time":"07\/06","volumn":"3.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.70","rise":"-6.16%","time":"07\/07","volumn":"2.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"-7.59%","time":"07\/10","volumn":"2.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.78","rise":"-5.68%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.33","rise":"-2.39%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.95","rise":"1.32%","time":"07\/13","volumn":"3.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.76","rise":"0.18%","time":"07\/14","volumn":"2.24\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.02","rise":"1.73%","time":"07\/17","volumn":"2.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.34","rise":"-2.33%","time":"07\/18","volumn":"1.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.09","rise":"-3.83%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.29","rise":"-2.63%","time":"07\/20","volumn":"1.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.30","rise":"-2.57%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.09","rise":"2.15%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.04","rise":"1.85%","time":"07\/25","volumn":"3.15\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.92","rise":"1.14%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.53","rise":"-1.20%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.87","rise":"6.81%","time":"07\/28","volumn":"4.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.40","rise":"9.98%","time":"07\/31","volumn":"5.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.31","rise":"9.44%","time":"08\/01","volumn":"3.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.26","rise":"3.17%","time":"08\/02","volumn":"3.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.32","rise":"3.53%","time":"08\/03","volumn":"2.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.19","rise":"2.75%","time":"08\/04","volumn":"1.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.20","rise":"2.81%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.09","rise":"2.15%","time":"08\/08","volumn":"3.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.00","rise":"1.61%","time":"08\/09","volumn":"3.86\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.07","rise":"2.03%","time":"08\/10","volumn":"5.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.15","rise":"-3.47%","time":"08\/11","volumn":"6.09\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.08","rise":"-3.89%","time":"08\/14","volumn":"3.25\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.62","rise":"-6.63%","time":"08\/15","volumn":"3.25\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-8.91%","time":"08\/16","volumn":"3.79\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"-5.56%","time":"08\/17","volumn":"3.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.50","rise":"-13.33%","time":"08\/18","volumn":"6.68\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.38","rise":"-8.07%","time":"08\/21","volumn":"4.89\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.65","rise":"-6.46%","time":"08\/22","volumn":"4.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.57","rise":"-6.93%","time":"08\/23","volumn":"3.81\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.62","rise":"-6.63%","time":"08\/24","volumn":"3.79\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.29","rise":"-8.61%","time":"08\/25","volumn":"3.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.80","rise":"-5.56%","time":"08\/28","volumn":"1.82\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.99","rise":"-4.42%","time":"08\/29","volumn":"3.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.43","rise":"-7.77%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.36","rise":"-8.19%","time":"08\/31","volumn":"6.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"-5.68%","time":"09\/01","volumn":"2.17\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.22","rise":"-9.03%","time":"09\/05","volumn":"4.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.11","rise":"-9.68%","time":"09\/06","volumn":"2.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.55","rise":"-13.03%","time":"09\/07","volumn":"2.23\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.49","rise":"-13.39%","time":"09\/08","volumn":"1.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.36","rise":"-14.17%","time":"09\/11","volumn":"2.41\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.35","rise":"-14.23%","time":"09\/12","volumn":"2.39\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.34","rise":"-14.29%","time":"09\/13","volumn":"1.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-13.45%","time":"09\/14","volumn":"2.15\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-14.76%","time":"09\/15","volumn":"6.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.34","rise":"-14.29%","time":"09\/18","volumn":"1.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.27","rise":"-14.70%","time":"09\/19","volumn":"2.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.02","rise":"-16.20%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.07","rise":"-15.90%","time":"09\/21","volumn":"3.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.40","rise":"-13.93%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.61","rise":"-12.67%","time":"09\/25","volumn":"1.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.53","rise":"-13.15%","time":"09\/26","volumn":"2.08\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"-9.21%","time":"09\/27","volumn":"3.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.49","rise":"-7.41%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.58","rise":"-6.87%","time":"09\/29","volumn":"2.75\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.50","rise":"-7.35%","time":"10\/02","volumn":"1.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.14","rise":"-9.50%","time":"10\/03","volumn":"1.62\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"-11.06%","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"-11.24%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"-7.17%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"-5.02%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"-5.20%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"-4.60%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"-9.09%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"-10.28%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"-10.88%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"-10.76%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"-12.13%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-14.41%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-15.00%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-15.84%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-15.00%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-17.81%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-15.96%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-16.08%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-16.68%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-17.33%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-16.86%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-15.06%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"-9.80%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"-11.18%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-13.87%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-15.72%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-17.99%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-17.15%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-17.10%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-14.11%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"-8.25%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"-11.06%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"-9.80%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-4.24%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"-8.43%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"-6.04%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"-3.68%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"-5.98%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"-4.36%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-4.96%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"-6.75%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"-8.97%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"-11.18%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"-11.66%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"-11.36%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"-10.28%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"-11.30%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"-10.52%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"-8.85%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"-7.11%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"-3.77%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"-2.45%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"-2.21%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"-3.17%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"-5.86%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"-0.24%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"-1.49%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"-3.11%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"-1.79%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"2.27%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"3.59%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"1.26%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"1.91%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"0.66%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"-3.41%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"-5.14%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"-3.89%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"-1.85%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"-1.61%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"-2.93%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"-6.22%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-8.37%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"-12.25%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"-12.73%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-13.21%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"-11.78%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-4.42%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"-7.23%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"-6.58%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"-7.29%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"-7.95%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"-7.59%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"-4.48%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"-6.93%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"-6.81%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"-0.30%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"-1.61%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"-4.12%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"-2.21%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"-0.54%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"-4.12%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"-1.61%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"0.24%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"-1.67%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"-3.53%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"-3.83%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"-2.27%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"-1.02%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"0.06%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"1.08%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"14.17%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"12.49%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"13.15%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"4.66%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"3.65%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"3.53%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"1.91%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"0.72%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"-1.79%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"2.63%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"2.15%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"3.23%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"2.93%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"2.57%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"2.33%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"6.22%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"5.68%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"-0.66%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"-0.78%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-3.71%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"-1.61%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-1.08%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"4.48%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"4.66%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"4.42%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"2.51%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"1.97%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"0.66%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"2.15%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"1.85%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"2.21%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"-2.87%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"-3.41%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-6.04%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-8.37%","time":"04\/17","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.15","rise":"-9.44%","time":"04\/18","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-9.38%","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"-6.75%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"-5.62%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"-5.50%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-5.92%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"-5.98%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"-5.02%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"-10.10%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"-10.46%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"-4.00%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"-1.67%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"-3.35%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"-6.46%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"-4.84%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-5.32%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"-4.96%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"0.48%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"-1.97%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"-0.78%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"2.57%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"3.53%","time":"05\/17","volumn":"5.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.68","rise":"-0.30%","time":"05\/20","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"-1.67%","time":"05\/21","volumn":"6.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.52","rise":"-1.26%","time":"05\/22","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.91","rise":"-4.90%","time":"05\/23","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"-4.72%","time":"05\/24","volumn":"6.82\u4e07"}],"points":"240"}}