{"amount":"1.32\u4ebf","changeAmount":"0.00","close":"16.08","currentPrice":"16.08","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"16.08","e2":"0.00","e3":"(0.00%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["16.24","16.13","16.02","15.91","15.79"]},"cyrate":{"o":["1.79%","1.09%","0.39%","-0.31%","-1.00%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0","time":"02:35","volumn":"1444.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.00","rise":"0.28%","time":"02:40","volumn":"426.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.97","rise":"0.13%","time":"02:45","volumn":"520.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.99","rise":"0.25%","time":"02:50","volumn":"562.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.02","rise":"0.44%","time":"02:55","volumn":"653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.01","rise":"0.34%","time":"03:00","volumn":"600.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.06","rise":"0.66%","time":"03:05","volumn":"863.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.05","rise":"0.63%","time":"03:10","volumn":"628.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.02","rise":"0.44%","time":"03:15","volumn":"597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.04","rise":"0.50%","time":"03:20","volumn":"595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.99","rise":"0.25%","time":"03:25","volumn":"686.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0.00%","time":"03:30","volumn":"1067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.96","rise":"0.00%","time":"03:35","volumn":"1205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.93","rise":"-0.19%","time":"03:40","volumn":"1008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.92","rise":"-0.22%","time":"03:45","volumn":"1448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-0.56%","time":"03:50","volumn":"2216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-0.25%","time":"03:55","volumn":"3352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-0.28%","time":"04:00","volumn":"8402.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.60%","time":"21:35","volumn":"2460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.89","rise":"-0.41%","time":"21:40","volumn":"1252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"-0.13%","time":"21:45","volumn":"727.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.95","rise":"-0.03%","time":"21:50","volumn":"507.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.93","rise":"-0.19%","time":"21:55","volumn":"2877.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.97","rise":"0.09%","time":"22:00","volumn":"670.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-0.28%","time":"22:05","volumn":"1157.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.87","rise":"-0.56%","time":"22:10","volumn":"1042.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.88","rise":"-0.47%","time":"22:15","volumn":"1489.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.81%","time":"22:20","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.81%","time":"22:25","volumn":"1612.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.81%","time":"22:30","volumn":"857.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.79","rise":"-1.00%","time":"22:35","volumn":"682.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.91%","time":"22:40","volumn":"853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.80","rise":"-0.94%","time":"22:45","volumn":"499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.75%","time":"22:50","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.75%","time":"22:55","volumn":"464.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.82","rise":"-0.82%","time":"23:00","volumn":"434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.81","rise":"-0.88%","time":"23:05","volumn":"304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.75%","time":"23:10","volumn":"149.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.85","rise":"-0.66%","time":"23:15","volumn":"272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.72%","time":"23:20","volumn":"532.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.72%","time":"23:25","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.84","rise":"-0.75%","time":"23:30","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.77%","time":"23:35","volumn":"3650.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.78%","time":"23:40","volumn":"222.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.83","rise":"-0.78%","time":"23:45","volumn":"487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.86","rise":"-0.63%","time":"23:50","volumn":"478.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.91","rise":"-0.25%","time":"23:55","volumn":"2261.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"-0.19%","time":"00:00","volumn":"1276.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.38%","time":"00:05","volumn":"1671.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.38%","time":"00:10","volumn":"3797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"00:15","volumn":"1167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.92","rise":"-0.19%","time":"00:20","volumn":"816.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.99","rise":"0.22%","time":"00:25","volumn":"1438.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.31%","time":"00:30","volumn":"1837.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.98","rise":"0.16%","time":"00:35","volumn":"1402.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.98","rise":"0.19%","time":"00:40","volumn":"290.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.31%","time":"00:45","volumn":"491.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.00","rise":"0.28%","time":"00:50","volumn":"755.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.96","rise":"0.06%","time":"00:55","volumn":"725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"01:00","volumn":"616.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"01:05","volumn":"266.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"01:10","volumn":"328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"01:15","volumn":"146.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"01:20","volumn":"585.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"01:25","volumn":"141.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"01:30","volumn":"399.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"01:35","volumn":"288.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"-0.13%","time":"01:40","volumn":"256.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"01:45","volumn":"131.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.28%","time":"01:50","volumn":"333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"01:55","volumn":"315.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.28%","time":"02:00","volumn":"182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"02:05","volumn":"329.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.38%","time":"02:10","volumn":"637.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"02:15","volumn":"681.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.38%","time":"02:20","volumn":"348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.34%","time":"02:25","volumn":"354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.89","rise":"-0.41%","time":"02:30","volumn":"414.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.28%","time":"02:35","volumn":"945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.34%","time":"02:40","volumn":"82.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"02:45","volumn":"189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"02:50","volumn":"277.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"02:55","volumn":"130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"03:00","volumn":"340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.93","rise":"-0.19%","time":"03:05","volumn":"465.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"03:10","volumn":"232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.25%","time":"03:15","volumn":"453.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"03:20","volumn":"208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"03:25","volumn":"421.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.34%","time":"03:30","volumn":"443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"03:35","volumn":"304.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.31%","time":"03:40","volumn":"471.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.90","rise":"-0.34%","time":"03:45","volumn":"862.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.91","rise":"-0.28%","time":"03:50","volumn":"1041.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.95","rise":"-0.06%","time":"03:55","volumn":"1305.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"15.94","rise":"-0.09%","time":"04:00","volumn":"9341.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.21","rise":"1.60%","time":"21:35","volumn":"2264.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"21:40","volumn":"1514.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.24","rise":"1.79%","time":"21:45","volumn":"953.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"21:50","volumn":"1194.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.13","rise":"1.10%","time":"21:55","volumn":"930.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.15","rise":"1.22%","time":"22:00","volumn":"1195.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.08","rise":"0.78%","time":"22:05","volumn":"1009.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.09","rise":"0.88%","time":"22:10","volumn":"572.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.11","rise":"0.94%","time":"22:15","volumn":"691.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.05","rise":"0.60%","time":"22:20","volumn":"517.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.09","rise":"0.81%","time":"22:25","volumn":"562.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.09","rise":"0.81%","time":"22:30","volumn":"525.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.08","rise":"0.78%","time":"22:35","volumn":"612.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.07","rise":"0.72%","time":"22:40","volumn":"467.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.11","rise":"0.97%","time":"22:45","volumn":"795.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.14","rise":"1.19%","time":"22:50","volumn":"968.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"22:55","volumn":"673.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.11","rise":"1.00%","time":"23:00","volumn":"533.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"23:05","volumn":"643.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.14","rise":"1.19%","time":"23:10","volumn":"404.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.22","rise":"1.66%","time":"23:15","volumn":"802.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"23:20","volumn":"1007.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"23:25","volumn":"1191.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.07","rise":"0.72%","time":"23:30","volumn":"709.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.10","rise":"0.91%","time":"23:35","volumn":"910.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.07","rise":"0.75%","time":"23:40","volumn":"450.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.11","rise":"1.00%","time":"23:45","volumn":"1263.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.10","rise":"0.91%","time":"23:50","volumn":"397.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.09","rise":"0.88%","time":"23:55","volumn":"960.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.10","rise":"0.91%","time":"00:00","volumn":"322.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.07","rise":"0.75%","time":"00:05","volumn":"495.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.04","rise":"0.53%","time":"00:10","volumn":"429.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.01","rise":"0.34%","time":"00:15","volumn":"455.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.02","rise":"0.38%","time":"00:20","volumn":"1375.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.00","rise":"0.28%","time":"00:25","volumn":"627.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.00","rise":"0.31%","time":"00:30","volumn":"952.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.00","rise":"0.31%","time":"00:35","volumn":"483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.19%","time":"00:40","volumn":"447.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.01","rise":"0.34%","time":"00:45","volumn":"522.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.16%","time":"00:50","volumn":"489.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.19%","time":"00:55","volumn":"404.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.94","rise":"-0.09%","time":"01:00","volumn":"380.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.94","rise":"-0.13%","time":"01:05","volumn":"791.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.03%","time":"01:10","volumn":"881.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.19%","time":"01:15","volumn":"658.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.06%","time":"01:20","volumn":"462.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.94","rise":"-0.09%","time":"01:25","volumn":"510.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.19%","time":"01:30","volumn":"287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-0.31%","time":"01:35","volumn":"471.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.89","rise":"-0.41%","time":"01:40","volumn":"465.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-0.31%","time":"01:45","volumn":"482.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-0.34%","time":"01:50","volumn":"377.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"-0.50%","time":"01:55","volumn":"698.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.89","rise":"-0.41%","time":"02:00","volumn":"287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"-0.56%","time":"02:05","volumn":"414.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"-0.56%","time":"02:10","volumn":"437.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.87","rise":"-0.56%","time":"02:15","volumn":"467.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"-0.72%","time":"02:20","volumn":"416.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"-0.63%","time":"02:25","volumn":"368.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"-0.69%","time":"02:30","volumn":"428.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"-0.69%","time":"02:35","volumn":"467.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.84","rise":"-0.75%","time":"02:40","volumn":"547.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.85","rise":"-0.69%","time":"02:45","volumn":"386.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-0.34%","time":"02:50","volumn":"617.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.89","rise":"-0.38%","time":"02:55","volumn":"273.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-0.34%","time":"03:00","volumn":"463.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-0.31%","time":"03:05","volumn":"450.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.06%","time":"03:10","volumn":"870.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.06%","time":"03:15","volumn":"569.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-0.22%","time":"03:20","volumn":"701.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.91","rise":"-0.25%","time":"03:25","volumn":"562.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-0.31%","time":"03:30","volumn":"813.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.03%","time":"03:35","volumn":"951.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.00","rise":"0.28%","time":"03:40","volumn":"719.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.19%","time":"03:45","volumn":"1373.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.99","rise":"0.22%","time":"03:50","volumn":"1149.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.06%","time":"03:55","volumn":"1812.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.03%","time":"04:00","volumn":"6724.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.16%","time":"21:35","volumn":"1122.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.88","rise":"-0.47%","time":"21:40","volumn":"840.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.91","rise":"-0.25%","time":"21:45","volumn":"496.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.86","rise":"-0.63%","time":"21:50","volumn":"698.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.16%","time":"21:55","volumn":"447.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.19%","time":"22:00","volumn":"439.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.03%","time":"22:05","volumn":"1279.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.03%","time":"22:10","volumn":"529.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.91","rise":"-0.25%","time":"22:15","volumn":"473.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.93","rise":"-0.19%","time":"22:20","volumn":"342.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.99","rise":"0.22%","time":"22:25","volumn":"591.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.06%","time":"22:30","volumn":"800.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.06%","time":"22:35","volumn":"534.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-0.22%","time":"22:40","volumn":"381.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.92","rise":"-0.22%","time":"22:45","volumn":"417.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.06%","time":"22:50","volumn":"450.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.06%","time":"22:55","volumn":"368.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.19%","time":"23:00","volumn":"808.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.03%","time":"23:05","volumn":"546.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.98","rise":"0.19%","time":"23:10","volumn":"260.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.03%","time":"23:15","volumn":"338.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.94","rise":"-0.13%","time":"23:20","volumn":"306.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.00%","time":"23:25","volumn":"299.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.03%","time":"23:30","volumn":"327.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.06%","time":"23:35","volumn":"342.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.03%","time":"23:40","volumn":"303.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.96","rise":"0.06%","time":"23:45","volumn":"235.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.97","rise":"0.09%","time":"23:50","volumn":"406.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.00","rise":"0.28%","time":"23:55","volumn":"799.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"00:00","volumn":"686.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"00:05","volumn":"309.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.28%","time":"00:10","volumn":"602.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.28%","time":"00:15","volumn":"468.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.99","rise":"0.25%","time":"00:20","volumn":"485.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"00:25","volumn":"695.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"00:30","volumn":"565.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.01","rise":"0.34%","time":"00:35","volumn":"520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.05","rise":"0.56%","time":"00:40","volumn":"390.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.44%","time":"00:45","volumn":"226.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"00:50","volumn":"179.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"00:55","volumn":"367.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.41%","time":"01:00","volumn":"221.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"01:05","volumn":"295.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.01","rise":"0.34%","time":"01:10","volumn":"314.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.31%","time":"01:15","volumn":"269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"01:20","volumn":"263.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"01:25","volumn":"204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.44%","time":"01:30","volumn":"233.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.44%","time":"01:35","volumn":"330.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.44%","time":"01:40","volumn":"284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"01:45","volumn":"314.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.44%","time":"01:50","volumn":"380.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.44%","time":"01:55","volumn":"290.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"02:00","volumn":"236.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.99","rise":"0.25%","time":"02:05","volumn":"248.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.01","rise":"0.34%","time":"02:10","volumn":"184.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"02:15","volumn":"366.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"02:20","volumn":"202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"02:25","volumn":"263.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"02:30","volumn":"270.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"02:35","volumn":"141.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.44%","time":"02:40","volumn":"326.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.03","rise":"0.47%","time":"02:45","volumn":"397.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.01","rise":"0.34%","time":"02:50","volumn":"347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"02:55","volumn":"255.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"03:00","volumn":"214.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.41%","time":"03:05","volumn":"294.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.31%","time":"03:10","volumn":"545.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.01","rise":"0.34%","time":"03:15","volumn":"270.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"03:20","volumn":"217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.04","rise":"0.50%","time":"03:25","volumn":"346.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.01","rise":"0.34%","time":"03:30","volumn":"633.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.31%","time":"03:35","volumn":"535.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.28%","time":"03:40","volumn":"449.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.31%","time":"03:45","volumn":"655.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.00","rise":"0.31%","time":"03:50","volumn":"874.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.98","rise":"0.19%","time":"03:55","volumn":"1160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.95","rise":"-0.03%","time":"04:00","volumn":"6921.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.82","rise":"-0.85%","time":"21:35","volumn":"9052.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.97","rise":"0.09%","time":"21:40","volumn":"970.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"15.97","rise":"0.13%","time":"21:45","volumn":"1775.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.02","rise":"0.41%","time":"21:50","volumn":"876.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.10","rise":"0.91%","time":"21:55","volumn":"2651.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.09","rise":"0.81%","time":"22:00","volumn":"1235.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.08","rise":"0.78%","time":"22:05","volumn":"1450.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.10","rise":"0.91%","time":"22:10","volumn":"1349.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.10","rise":"0.91%","time":"22:15","volumn":"939.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.11","rise":"0.94%","time":"22:20","volumn":"743.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.06","rise":"0.66%","time":"22:25","volumn":"493.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.14","rise":"1.19%","time":"22:30","volumn":"947.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.11","rise":"0.97%","time":"22:35","volumn":"841.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.14","rise":"1.19%","time":"22:40","volumn":"913.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.18","rise":"1.41%","time":"22:45","volumn":"915.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.13","rise":"1.10%","time":"22:50","volumn":"627.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.16","rise":"1.32%","time":"22:55","volumn":"1089.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.18","rise":"1.41%","time":"23:00","volumn":"676.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.16","rise":"1.28%","time":"23:05","volumn":"516.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.12","rise":"1.03%","time":"23:10","volumn":"458.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.14","rise":"1.16%","time":"23:15","volumn":"792.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.16","rise":"1.25%","time":"23:20","volumn":"528.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.17","rise":"1.35%","time":"23:25","volumn":"706.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.22","rise":"1.66%","time":"23:30","volumn":"1398.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.18","rise":"1.41%","time":"23:35","volumn":"456.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.16","rise":"1.28%","time":"23:40","volumn":"504.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.13","rise":"1.10%","time":"23:45","volumn":"428.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.09","rise":"0.85%","time":"23:50","volumn":"325.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.11","rise":"0.94%","time":"23:55","volumn":"601.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.81%","time":"00:00","volumn":"436.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.06","rise":"0.68%","time":"00:05","volumn":"631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"0.60%","time":"00:10","volumn":"452.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.75%","time":"00:15","volumn":"507.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.08","rise":"0.78%","time":"00:20","volumn":"482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.72%","time":"00:25","volumn":"406.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.06","rise":"0.66%","time":"00:30","volumn":"364.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.75%","time":"00:35","volumn":"540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.69%","time":"00:40","volumn":"544.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.75%","time":"00:45","volumn":"368.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"0.56%","time":"00:50","volumn":"263.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.75%","time":"00:55","volumn":"466.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"0.56%","time":"01:00","volumn":"390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"0.53%","time":"01:05","volumn":"419.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"0.50%","time":"01:10","volumn":"341.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"0.50%","time":"01:15","volumn":"441.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"0.50%","time":"01:20","volumn":"383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.12","rise":"1.07%","time":"01:25","volumn":"489.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"1.00%","time":"01:30","volumn":"419.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.10","rise":"0.91%","time":"01:35","volumn":"304.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.72%","time":"01:40","volumn":"301.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.74%","time":"01:45","volumn":"283.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.72%","time":"01:50","volumn":"522.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.75%","time":"01:55","volumn":"342.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.88%","time":"02:00","volumn":"543.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.75%","time":"02:05","volumn":"564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"0.75%","time":"02:10","volumn":"578.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.06","rise":"0.66%","time":"02:15","volumn":"347.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.85%","time":"02:20","volumn":"620.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.10","rise":"0.89%","time":"02:25","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"0.97%","time":"02:30","volumn":"476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.14","rise":"1.16%","time":"02:35","volumn":"443.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"0.97%","time":"02:40","volumn":"396.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"0.97%","time":"02:45","volumn":"232.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.12","rise":"1.03%","time":"02:50","volumn":"510.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.16","rise":"1.28%","time":"02:55","volumn":"568.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.14","rise":"1.19%","time":"03:00","volumn":"343.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.13","rise":"1.10%","time":"03:05","volumn":"747.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.14","rise":"1.13%","time":"03:10","volumn":"659.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.16","rise":"1.25%","time":"03:15","volumn":"606.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.14","rise":"1.16%","time":"03:20","volumn":"696.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.14","rise":"1.13%","time":"03:25","volumn":"547.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.13","rise":"1.10%","time":"03:30","volumn":"882.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.14","rise":"1.16%","time":"03:35","volumn":"1039.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.12","rise":"1.07%","time":"03:40","volumn":"668.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"1.00%","time":"03:45","volumn":"1261.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.06","rise":"0.66%","time":"03:50","volumn":"1251.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"1.00%","time":"03:55","volumn":"2323.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.08","rise":"0.78%","time":"04:00","volumn":"1.30\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"87.21\u4ebf","maxPrice":"16.35","minPrice":"15.91","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["17.32","16.90","16.48","16.07","15.65"]},"cyrate":{"o":["7.85%","5.25%","2.65%","0.05%","-2.55%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"0","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"2.43%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"0.68%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"-2.55%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"-0.87%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-1.37%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"-1.00%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"4.67%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"2.12%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"3.36%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"6.85%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"7.85%","time":"05\/17","volumn":"5.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.68","rise":"3.86%","time":"05\/20","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"2.43%","time":"05\/21","volumn":"6.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.52","rise":"2.86%","time":"05\/22","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.91","rise":"-0.93%","time":"05\/23","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"-0.75%","time":"05\/24","volumn":"6.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.96","rise":"-0.62%","time":"05\/28","volumn":"6.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-0.68%","time":"05\/29","volumn":"4.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.08","rise":"0.12%","time":"05\/30","volumn":"7.39\u4e07"}],"points":"20"},"open":"15.91","priceChangeRatio":"0.00%","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":["16.35","16.25","16.15","16.05","15.95"]},"cyrate":{"o":["1.68%","1.06%","0.44%","-0.19%","-0.81%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.62%","time":"21:31","volumn":"170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.95","rise":"-0.81%","time":"21:32","volumn":"427.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.62%","time":"21:33","volumn":"602.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.96","rise":"-0.78%","time":"21:34","volumn":"680.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.62%","time":"21:35","volumn":"763.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.62%","time":"21:36","volumn":"969.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"21:37","volumn":"1244.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.97","rise":"-0.68%","time":"21:38","volumn":"1362.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.53%","time":"21:39","volumn":"1513.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"21:40","volumn":"1617.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.59%","time":"21:41","volumn":"1734.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"21:42","volumn":"1888.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"21:43","volumn":"1935.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"21:44","volumn":"2197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"21:45","volumn":"2231.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"21:46","volumn":"2362.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"21:47","volumn":"2551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.97","rise":"-0.68%","time":"21:48","volumn":"2817.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.62%","time":"21:49","volumn":"2912.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.59%","time":"21:50","volumn":"2948.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.97","rise":"-0.68%","time":"21:51","volumn":"3056.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.62%","time":"21:52","volumn":"3122.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.97","rise":"-0.65%","time":"21:53","volumn":"3212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.96","rise":"-0.78%","time":"21:54","volumn":"3309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.97","rise":"-0.65%","time":"21:55","volumn":"3341.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.97","rise":"-0.65%","time":"21:56","volumn":"3388.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.97","rise":"-0.65%","time":"21:57","volumn":"3415.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"21:58","volumn":"3564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"21:59","volumn":"3639.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"22:00","volumn":"3687.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.98","rise":"-0.59%","time":"22:01","volumn":"3696.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.53%","time":"22:02","volumn":"3868.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"22:03","volumn":"4028.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"22:04","volumn":"4058.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"22:05","volumn":"4168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"22:06","volumn":"4285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"22:07","volumn":"4535.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.56%","time":"22:08","volumn":"4565.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.53%","time":"22:09","volumn":"4640.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"22:10","volumn":"4730.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.03","rise":"-0.31%","time":"22:11","volumn":"5049.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-0.06%","time":"22:12","volumn":"5137.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.06","rise":"-0.12%","time":"22:13","volumn":"5237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"22:14","volumn":"5339.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:15","volumn":"5410.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.49%","time":"22:16","volumn":"5482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"22:17","volumn":"5529.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:18","volumn":"5540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"22:19","volumn":"5715.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"22:20","volumn":"5735.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.01","rise":"-0.44%","time":"22:21","volumn":"5753.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"22:22","volumn":"5840.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"22:23","volumn":"5905.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"22:24","volumn":"6011.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"15.99","rise":"-0.53%","time":"22:25","volumn":"6093.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.01","rise":"-0.45%","time":"22:26","volumn":"6149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"22:27","volumn":"6172.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"22:28","volumn":"6179.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"22:29","volumn":"6285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.50%","time":"22:30","volumn":"6317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"22:31","volumn":"6552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"22:32","volumn":"6774.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"22:33","volumn":"6844.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.03","rise":"-0.31%","time":"22:34","volumn":"6930.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.19%","time":"22:35","volumn":"6977.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:36","volumn":"7168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"22:37","volumn":"7330.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:38","volumn":"7390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"22:39","volumn":"7453.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"22:40","volumn":"7640.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"22:41","volumn":"7738.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.03","rise":"-0.31%","time":"22:42","volumn":"7802.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:43","volumn":"7836.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"22:44","volumn":"8010.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:45","volumn":"8029.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"22:46","volumn":"8078.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"22:47","volumn":"8184.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.03","rise":"-0.31%","time":"22:48","volumn":"8199.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:49","volumn":"8293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.01","rise":"-0.44%","time":"22:50","volumn":"8349.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"22:51","volumn":"8377.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.26%","time":"22:52","volumn":"8441.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.25%","time":"22:53","volumn":"8476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.25%","time":"22:54","volumn":"8502.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.06","rise":"-0.12%","time":"22:55","volumn":"8613.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-0.06%","time":"22:56","volumn":"8691.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-0.09%","time":"22:57","volumn":"8733.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.03","rise":"-0.31%","time":"22:58","volumn":"8935.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.03","rise":"-0.31%","time":"22:59","volumn":"8994.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"23:00","volumn":"9007.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"23:01","volumn":"9183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"23:02","volumn":"9335.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"23:03","volumn":"9442.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.37%","time":"23:04","volumn":"9461.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"23:05","volumn":"9557.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.35%","time":"23:06","volumn":"9577.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:07","volumn":"9821.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:08","volumn":"9844.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"23:09","volumn":"9867.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"23:10","volumn":"9895.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.25%","time":"23:11","volumn":"9981.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.20%","time":"23:12","volumn":"1.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.20%","time":"23:13","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.20%","time":"23:14","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.24%","time":"23:15","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.19%","time":"23:16","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.26%","time":"23:17","volumn":"1.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.25%","time":"23:18","volumn":"1.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.22%","time":"23:19","volumn":"1.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.19%","time":"23:20","volumn":"1.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"23:21","volumn":"1.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"23:22","volumn":"1.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"23:23","volumn":"1.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.25%","time":"23:24","volumn":"1.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.34%","time":"23:25","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:26","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:27","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:28","volumn":"1.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.01","rise":"-0.41%","time":"23:29","volumn":"1.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:30","volumn":"1.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"23:31","volumn":"1.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.00","rise":"-0.47%","time":"23:32","volumn":"1.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:33","volumn":"1.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.02","rise":"-0.40%","time":"23:34","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"23:35","volumn":"1.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.25%","time":"23:36","volumn":"1.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.04","rise":"-0.28%","time":"23:37","volumn":"1.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-0.09%","time":"23:38","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.16%","time":"23:39","volumn":"1.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.06","rise":"-0.12%","time":"23:40","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.05","rise":"-0.16%","time":"23:41","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-0.06%","time":"23:42","volumn":"1.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-0.06%","time":"23:43","volumn":"1.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-0.06%","time":"23:44","volumn":"1.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.03%","time":"23:45","volumn":"1.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.09%","time":"23:46","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.09%","time":"23:47","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.09%","time":"23:48","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.09%","time":"23:49","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.09%","time":"23:50","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.10","rise":"0.12%","time":"23:51","volumn":"1.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.09%","time":"23:52","volumn":"1.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.09","rise":"0.09%","time":"23:53","volumn":"1.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.12","rise":"0.25%","time":"23:54","volumn":"1.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"0.22%","time":"23:55","volumn":"1.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"0.22%","time":"23:56","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.11","rise":"0.22%","time":"23:57","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.12","rise":"0.28%","time":"23:58","volumn":"1.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.12","rise":"0.28%","time":"23:59","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.11","rise":"0.16%","time":"00:00","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.10","rise":"0.12%","time":"00:01","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.11","rise":"0.19%","time":"00:02","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.11","rise":"0.22%","time":"00:03","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.11","rise":"0.22%","time":"00:04","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.12","rise":"0.25%","time":"00:05","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.12","rise":"0.25%","time":"00:06","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.11","rise":"0.22%","time":"00:07","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.11","rise":"0.21%","time":"00:08","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.12","rise":"0.28%","time":"00:09","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:10","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:11","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:12","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:13","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.12","rise":"0.25%","time":"00:14","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.12","rise":"0.28%","time":"00:15","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.13","rise":"0.29%","time":"00:16","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.12","rise":"0.28%","time":"00:17","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.13","rise":"0.31%","time":"00:18","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.13","rise":"0.32%","time":"00:19","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.13","rise":"0.32%","time":"00:20","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:21","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:22","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:23","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.40%","time":"00:24","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.47%","time":"00:25","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.15","rise":"0.44%","time":"00:26","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.50%","time":"00:27","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.47%","time":"00:28","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.40%","time":"00:29","volumn":"1.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:30","volumn":"1.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"00:31","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.47%","time":"00:32","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.15","rise":"0.46%","time":"00:33","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.50%","time":"00:34","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.50%","time":"00:35","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.50%","time":"00:36","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.18","rise":"0.59%","time":"00:37","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.18","rise":"0.62%","time":"00:38","volumn":"1.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"00:39","volumn":"1.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"00:40","volumn":"1.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"00:41","volumn":"1.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"00:42","volumn":"1.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"00:43","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.75%","time":"00:44","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.75%","time":"00:45","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.75%","time":"00:46","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.22","rise":"0.87%","time":"00:47","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"00:48","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"00:49","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.22","rise":"0.87%","time":"00:50","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"00:51","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"00:52","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"00:53","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.25","rise":"1.03%","time":"00:54","volumn":"1.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.25","rise":"1.03%","time":"00:55","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"00:56","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.02%","time":"00:57","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"00:58","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"00:59","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.25","rise":"1.06%","time":"01:00","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.01%","time":"01:01","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.15%","time":"01:02","volumn":"1.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"01:03","volumn":"1.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.31%","time":"01:04","volumn":"1.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.31%","time":"01:05","volumn":"1.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"01:06","volumn":"1.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"01:07","volumn":"1.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"01:08","volumn":"1.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"01:09","volumn":"1.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"01:10","volumn":"1.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"01:11","volumn":"1.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:12","volumn":"1.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.33","rise":"1.55%","time":"01:13","volumn":"1.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"01:14","volumn":"1.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:15","volumn":"1.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:16","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:17","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.37%","time":"01:18","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.37%","time":"01:19","volumn":"1.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.42%","time":"01:20","volumn":"1.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:21","volumn":"1.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.37%","time":"01:22","volumn":"1.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.37%","time":"01:23","volumn":"1.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.48%","time":"01:24","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.48%","time":"01:25","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.49%","time":"01:26","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.52%","time":"01:27","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.33","rise":"1.55%","time":"01:28","volumn":"2.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.33","rise":"1.55%","time":"01:29","volumn":"2.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.33","rise":"1.55%","time":"01:30","volumn":"2.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.49%","time":"01:31","volumn":"2.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.51%","time":"01:32","volumn":"2.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.33","rise":"1.55%","time":"01:33","volumn":"2.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.34","rise":"1.59%","time":"01:34","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.34","rise":"1.62%","time":"01:35","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.34","rise":"1.65%","time":"01:36","volumn":"2.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.35","rise":"1.68%","time":"01:37","volumn":"2.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.43%","time":"01:38","volumn":"2.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:39","volumn":"2.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:40","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.37%","time":"01:41","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.31%","time":"01:42","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"01:43","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"01:44","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"01:45","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"01:46","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"01:47","volumn":"2.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:48","volumn":"2.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"01:49","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:50","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.43%","time":"01:51","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.43%","time":"01:52","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.40%","time":"01:53","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.34%","time":"01:54","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.38%","time":"01:55","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.30","rise":"1.38%","time":"01:56","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"01:57","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.49%","time":"01:58","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.49%","time":"01:59","volumn":"2.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.48%","time":"02:00","volumn":"2.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.33","rise":"1.55%","time":"02:01","volumn":"2.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.33","rise":"1.55%","time":"02:02","volumn":"2.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.52%","time":"02:03","volumn":"2.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.43%","time":"02:04","volumn":"2.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.43%","time":"02:05","volumn":"2.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"02:06","volumn":"2.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"02:07","volumn":"2.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.49%","time":"02:08","volumn":"2.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"02:09","volumn":"2.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"02:10","volumn":"2.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"02:11","volumn":"2.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"02:12","volumn":"2.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"02:13","volumn":"2.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.31%","time":"02:14","volumn":"2.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.31%","time":"02:15","volumn":"2.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:16","volumn":"2.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:17","volumn":"2.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"02:18","volumn":"2.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:19","volumn":"2.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.43%","time":"02:20","volumn":"2.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.46%","time":"02:21","volumn":"2.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.32","rise":"1.46%","time":"02:22","volumn":"2.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.31","rise":"1.43%","time":"02:23","volumn":"2.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:24","volumn":"2.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"02:25","volumn":"2.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:26","volumn":"2.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"02:27","volumn":"2.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"02:28","volumn":"2.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.18%","time":"02:29","volumn":"2.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.18%","time":"02:30","volumn":"2.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"02:31","volumn":"2.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"02:32","volumn":"2.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"02:33","volumn":"2.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"02:34","volumn":"2.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"02:35","volumn":"2.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:36","volumn":"2.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.18%","time":"02:37","volumn":"2.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.18%","time":"02:38","volumn":"2.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.18%","time":"02:39","volumn":"2.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.25","rise":"1.09%","time":"02:40","volumn":"2.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.26","rise":"1.12%","time":"02:41","volumn":"2.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.15%","time":"02:42","volumn":"2.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.18%","time":"02:43","volumn":"2.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.21%","time":"02:44","volumn":"2.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.28","rise":"1.24%","time":"02:45","volumn":"2.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:46","volumn":"2.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.29","rise":"1.27%","time":"02:47","volumn":"2.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.27","rise":"1.18%","time":"02:48","volumn":"2.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.26","rise":"1.12%","time":"02:49","volumn":"2.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.93%","time":"02:50","volumn":"2.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.96%","time":"02:51","volumn":"2.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.96%","time":"02:52","volumn":"2.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.96%","time":"02:53","volumn":"2.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.93%","time":"02:54","volumn":"2.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.93%","time":"02:55","volumn":"2.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"02:56","volumn":"2.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"02:57","volumn":"2.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"02:58","volumn":"2.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"02:59","volumn":"2.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.93%","time":"03:00","volumn":"2.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.90%","time":"03:01","volumn":"2.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.90%","time":"03:02","volumn":"2.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.93%","time":"03:03","volumn":"2.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.22","rise":"0.87%","time":"03:04","volumn":"2.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.90%","time":"03:05","volumn":"2.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.93%","time":"03:06","volumn":"2.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"03:07","volumn":"2.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"03:08","volumn":"2.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.24","rise":"1.00%","time":"03:09","volumn":"2.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.96%","time":"03:10","volumn":"2.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.22","rise":"0.87%","time":"03:11","volumn":"2.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:12","volumn":"2.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.22","rise":"0.87%","time":"03:13","volumn":"2.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.22","rise":"0.87%","time":"03:14","volumn":"2.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"03:15","volumn":"2.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:16","volumn":"2.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"03:17","volumn":"2.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"03:18","volumn":"2.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"03:19","volumn":"2.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:20","volumn":"2.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:21","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:22","volumn":"2.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:23","volumn":"2.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:24","volumn":"2.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:25","volumn":"2.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:26","volumn":"2.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:27","volumn":"2.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:28","volumn":"2.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:29","volumn":"2.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:30","volumn":"2.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:31","volumn":"2.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"03:32","volumn":"2.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.96%","time":"03:33","volumn":"2.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.96%","time":"03:34","volumn":"2.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.93%","time":"03:35","volumn":"2.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.23","rise":"0.90%","time":"03:36","volumn":"2.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:37","volumn":"2.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.81%","time":"03:38","volumn":"2.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:39","volumn":"2.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:40","volumn":"2.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.21","rise":"0.84%","time":"03:41","volumn":"3.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:42","volumn":"3.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.18","rise":"0.65%","time":"03:43","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.18","rise":"0.59%","time":"03:44","volumn":"3.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.17","rise":"0.56%","time":"03:45","volumn":"3.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.50%","time":"03:46","volumn":"3.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.50%","time":"03:47","volumn":"3.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.17","rise":"0.56%","time":"03:48","volumn":"3.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.40%","time":"03:49","volumn":"3.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.37%","time":"03:50","volumn":"3.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.53%","time":"03:51","volumn":"3.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.19","rise":"0.68%","time":"03:52","volumn":"3.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.19","rise":"0.68%","time":"03:53","volumn":"3.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.78%","time":"03:54","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.20","rise":"0.72%","time":"03:55","volumn":"3.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.18","rise":"0.59%","time":"03:56","volumn":"3.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.16","rise":"0.47%","time":"03:57","volumn":"3.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.14","rise":"0.34%","time":"03:58","volumn":"3.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.11","rise":"0.19%","time":"03:59","volumn":"3.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"16.08","rise":"0.00%","time":"04:00","volumn":"8.19\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":"819.14\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["19.10","17.76","16.41","15.07","13.72"]},"cyrate":{"o":["10.02%","2.28%","-5.47%","-13.22%","-20.97%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.36","rise":"0","time":"06\/16","volumn":"6.41\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.62","rise":"-4.26%","time":"06\/20","volumn":"4.07\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.51","rise":"-4.90%","time":"06\/21","volumn":"3.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.53","rise":"-4.78%","time":"06\/22","volumn":"2.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.95","rise":"-8.12%","time":"06\/23","volumn":"2.08\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.97","rise":"-8.01%","time":"06\/26","volumn":"2.74\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.35","rise":"-5.82%","time":"06\/27","volumn":"2.13\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.26","rise":"-6.34%","time":"06\/28","volumn":"2.03\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.89","rise":"-8.47%","time":"06\/29","volumn":"3.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.07","rise":"-7.43%","time":"06\/30","volumn":"3.00\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.30","rise":"-6.11%","time":"07\/03","volumn":"2.01\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.76","rise":"-9.22%","time":"07\/05","volumn":"3.10\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.47","rise":"-10.89%","time":"07\/06","volumn":"3.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.70","rise":"-9.56%","time":"07\/07","volumn":"2.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"-10.94%","time":"07\/10","volumn":"2.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.78","rise":"-9.10%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.33","rise":"-5.93%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.95","rise":"-2.36%","time":"07\/13","volumn":"3.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.76","rise":"-3.46%","time":"07\/14","volumn":"2.24\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.02","rise":"-1.96%","time":"07\/17","volumn":"2.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.34","rise":"-5.88%","time":"07\/18","volumn":"1.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.09","rise":"-7.32%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.29","rise":"-6.16%","time":"07\/20","volumn":"1.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.30","rise":"-6.11%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.09","rise":"-1.56%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.04","rise":"-1.84%","time":"07\/25","volumn":"3.15\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.92","rise":"-2.53%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.53","rise":"-4.78%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.87","rise":"2.94%","time":"07\/28","volumn":"4.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.40","rise":"5.99%","time":"07\/31","volumn":"5.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.31","rise":"5.47%","time":"08\/01","volumn":"3.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.26","rise":"-0.58%","time":"08\/02","volumn":"3.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.32","rise":"-0.23%","time":"08\/03","volumn":"2.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.19","rise":"-0.98%","time":"08\/04","volumn":"1.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.20","rise":"-0.92%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.09","rise":"-1.56%","time":"08\/08","volumn":"3.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.00","rise":"-2.07%","time":"08\/09","volumn":"3.86\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.07","rise":"-1.67%","time":"08\/10","volumn":"5.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.15","rise":"-6.97%","time":"08\/11","volumn":"6.09\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.08","rise":"-7.37%","time":"08\/14","volumn":"3.25\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.62","rise":"-10.02%","time":"08\/15","volumn":"3.25\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-12.21%","time":"08\/16","volumn":"3.79\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"-8.99%","time":"08\/17","volumn":"3.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.50","rise":"-16.47%","time":"08\/18","volumn":"6.68\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.38","rise":"-11.41%","time":"08\/21","volumn":"4.89\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.65","rise":"-9.85%","time":"08\/22","volumn":"4.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.57","rise":"-10.31%","time":"08\/23","volumn":"3.81\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.62","rise":"-10.02%","time":"08\/24","volumn":"3.79\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.29","rise":"-11.92%","time":"08\/25","volumn":"3.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.80","rise":"-8.99%","time":"08\/28","volumn":"1.82\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.99","rise":"-7.89%","time":"08\/29","volumn":"3.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.43","rise":"-11.12%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.36","rise":"-11.52%","time":"08\/31","volumn":"6.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"-9.10%","time":"09\/01","volumn":"2.17\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.22","rise":"-12.33%","time":"09\/05","volumn":"4.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.11","rise":"-12.96%","time":"09\/06","volumn":"2.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.55","rise":"-16.19%","time":"09\/07","volumn":"2.23\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.49","rise":"-16.53%","time":"09\/08","volumn":"1.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.36","rise":"-17.28%","time":"09\/11","volumn":"2.41\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.35","rise":"-17.34%","time":"09\/12","volumn":"2.39\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.34","rise":"-17.40%","time":"09\/13","volumn":"1.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-16.59%","time":"09\/14","volumn":"2.15\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-17.86%","time":"09\/15","volumn":"6.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.34","rise":"-17.40%","time":"09\/18","volumn":"1.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.27","rise":"-17.80%","time":"09\/19","volumn":"2.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.02","rise":"-19.24%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.07","rise":"-18.95%","time":"09\/21","volumn":"3.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.40","rise":"-17.05%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.61","rise":"-15.84%","time":"09\/25","volumn":"1.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.53","rise":"-16.30%","time":"09\/26","volumn":"2.08\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"-12.50%","time":"09\/27","volumn":"3.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.49","rise":"-10.77%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.58","rise":"-10.25%","time":"09\/29","volumn":"2.75\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.50","rise":"-10.71%","time":"10\/02","volumn":"1.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.14","rise":"-12.79%","time":"10\/03","volumn":"1.62\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"-14.29%","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"-14.46%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"-10.54%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"-8.47%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"-8.64%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"-8.06%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"-12.38%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"-13.54%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"-14.11%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"-14.00%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"-15.32%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-17.51%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-18.09%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-18.89%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-18.09%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-20.79%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-19.01%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-19.12%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-19.70%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-20.33%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-19.87%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-18.15%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"-13.08%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"-14.40%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-16.99%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-18.78%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-20.97%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-20.16%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-20.10%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-17.22%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"-11.58%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"-14.29%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"-13.08%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"-7.72%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"-11.75%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"-9.45%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"-7.17%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"-9.39%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"-7.83%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"-8.41%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"-10.14%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"-12.27%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"-14.40%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"-14.86%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"-14.57%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"-13.54%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"-14.52%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"-13.77%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"-12.15%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"-10.48%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"-7.26%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"-5.99%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"-5.76%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"-6.68%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"-9.27%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"-3.86%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"-5.07%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"-6.62%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"-5.36%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"-1.44%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"-0.17%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"-2.42%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"-1.79%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"-3.00%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"-6.91%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"-8.58%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"-7.37%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"-5.41%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"-5.18%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"-6.45%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"-9.62%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-11.69%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"-15.44%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"-15.90%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-16.36%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"-14.98%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"-7.89%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"-10.60%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"-9.97%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"-10.66%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"-11.29%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"-10.94%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"-7.95%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"-10.31%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"-10.20%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"-3.92%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"-5.18%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"-7.60%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"-5.76%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"-4.15%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"-7.60%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"-5.18%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"-3.40%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"-5.24%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"-7.03%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"-7.32%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"-5.82%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"-4.61%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"-3.57%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"-2.59%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"10.02%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"8.41%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"9.04%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"0.86%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"-0.12%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"-0.23%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"-1.79%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"-2.94%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"-5.36%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"-1.09%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"-1.56%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"-0.52%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"-0.81%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"-1.15%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"-1.38%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"2.36%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"1.84%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"-4.26%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"-4.38%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-7.20%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"-5.18%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-4.67%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"0.69%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"0.86%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"0.63%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"-1.21%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"-1.73%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"-3.00%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"-1.56%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"-1.84%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"-1.50%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"-6.39%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"-6.91%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-9.45%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-11.69%","time":"04\/17","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.15","rise":"-12.73%","time":"04\/18","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-12.67%","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"-10.14%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"-9.04%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"-8.93%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-9.33%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"-9.39%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"-8.47%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"-13.36%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"-13.71%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"-7.49%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"-5.24%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"-6.85%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"-9.85%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"-8.29%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-8.76%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"-8.41%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"-3.17%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"-5.53%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"-4.38%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"-1.15%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"-0.23%","time":"05\/17","volumn":"5.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.68","rise":"-3.92%","time":"05\/20","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"-5.24%","time":"05\/21","volumn":"6.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.52","rise":"-4.84%","time":"05\/22","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.91","rise":"-8.35%","time":"05\/23","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"-8.18%","time":"05\/24","volumn":"6.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.96","rise":"-8.06%","time":"05\/28","volumn":"6.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-8.12%","time":"05\/29","volumn":"4.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.08","rise":"-7.37%","time":"05\/30","volumn":"7.39\u4e07"}],"points":"240"}}