{"amount":"562.66\u4e07","changeAmount":"0.25","close":"16.55","currentPrice":"16.80","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"16.80","e2":"0.25","e3":"(1.51%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["17.10","16.96","16.83","16.69","16.55"]},"cyrate":{"o":["1.97%","1.15%","0.33%","-0.49%","-1.31%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.77","rise":"0","time":"02:35","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.79","rise":"0.09%","time":"02:40","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.80","rise":"0.18%","time":"02:45","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.78","rise":"0.05%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.78","rise":"0.05%","time":"02:55","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.74","rise":"-0.18%","time":"03:00","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.74","rise":"-0.18%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.77","rise":"0.00%","time":"03:10","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.77","rise":"0.03%","time":"03:15","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.77","rise":"-0.03%","time":"03:20","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.77","rise":"-0.03%","time":"03:25","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.78","rise":"0.06%","time":"03:30","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.79","rise":"0.12%","time":"03:35","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.82","rise":"0.30%","time":"03:40","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.82","rise":"0.33%","time":"03:45","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.84","rise":"0.39%","time":"03:50","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.86","rise":"0.54%","time":"03:55","volumn":"126.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.89","rise":"0.72%","time":"04:00","volumn":"511.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.84","rise":"0.39%","time":"21:35","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.95","rise":"1.07%","time":"21:40","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.96","rise":"1.13%","time":"21:45","volumn":"23.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.04","rise":"1.58%","time":"21:50","volumn":"49.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.97","rise":"1.19%","time":"21:55","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"0.89%","time":"22:00","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.93","rise":"0.94%","time":"22:05","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"17.02","rise":"1.46%","time":"22:10","volumn":"103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.95","rise":"1.07%","time":"22:15","volumn":"348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.93","rise":"0.95%","time":"22:20","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.95","rise":"1.07%","time":"22:25","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"0.89%","time":"22:30","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"0.89%","time":"22:35","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.93","rise":"0.92%","time":"22:40","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.95","rise":"1.07%","time":"22:45","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.89","rise":"0.69%","time":"22:50","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.88","rise":"0.63%","time":"22:55","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.91","rise":"0.86%","time":"23:00","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.90","rise":"0.78%","time":"23:05","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"0.89%","time":"23:10","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"0.89%","time":"23:15","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.91","rise":"0.83%","time":"23:20","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.91","rise":"0.83%","time":"23:25","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.91","rise":"0.83%","time":"23:30","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.90","rise":"0.78%","time":"23:35","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.88","rise":"0.63%","time":"23:40","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.90","rise":"0.78%","time":"23:45","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.90","rise":"0.76%","time":"23:50","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.89","rise":"0.75%","time":"23:55","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.88","rise":"0.66%","time":"00:00","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.87","rise":"0.60%","time":"00:05","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.88","rise":"0.63%","time":"00:10","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.89","rise":"0.72%","time":"00:15","volumn":"53.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.89","rise":"0.69%","time":"00:20","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.90","rise":"0.78%","time":"00:25","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.89","rise":"0.72%","time":"00:30","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.92","rise":"0.89%","time":"00:35","volumn":"327.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.91","rise":"0.83%","time":"00:40","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.16%","time":"00:45","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.98","rise":"1.25%","time":"00:50","volumn":"174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.00","rise":"1.34%","time":"00:55","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.97","rise":"1.19%","time":"01:00","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.13%","time":"01:05","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.97","rise":"1.19%","time":"01:10","volumn":"37.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.98","rise":"1.25%","time":"01:15","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.00","rise":"1.37%","time":"01:20","volumn":"194.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.99","rise":"1.31%","time":"01:25","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.00","rise":"1.40%","time":"01:30","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.99","rise":"1.31%","time":"01:35","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.97","rise":"1.19%","time":"01:40","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.07%","time":"01:45","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.11%","time":"01:50","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.00","rise":"1.34%","time":"01:55","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.01","rise":"1.43%","time":"02:00","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.05","rise":"1.67%","time":"02:05","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.09","rise":"1.91%","time":"02:10","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.08","rise":"1.85%","time":"02:15","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.09","rise":"1.88%","time":"02:20","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.08","rise":"1.85%","time":"02:25","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.10","rise":"1.97%","time":"02:30","volumn":"222.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.10","rise":"1.96%","time":"02:35","volumn":"44.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.07","rise":"1.79%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.05","rise":"1.67%","time":"02:45","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.04","rise":"1.61%","time":"02:50","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.07","rise":"1.76%","time":"02:55","volumn":"34.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.07","rise":"1.76%","time":"03:00","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.02","rise":"1.46%","time":"03:05","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.01","rise":"1.43%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.01","rise":"1.43%","time":"03:15","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.02","rise":"1.46%","time":"03:20","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.00","rise":"1.37%","time":"03:25","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.02","rise":"1.46%","time":"03:30","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.00","rise":"1.34%","time":"03:35","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.99","rise":"1.31%","time":"03:40","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"17.00","rise":"1.34%","time":"03:45","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.16%","time":"03:50","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.16%","time":"03:55","volumn":"139.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.92","rise":"0.89%","time":"04:00","volumn":"1216.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.07%","time":"21:35","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.88","rise":"0.66%","time":"21:40","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.90","rise":"0.78%","time":"21:45","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.87","rise":"0.60%","time":"21:50","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.90","rise":"0.77%","time":"21:55","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.90","rise":"0.78%","time":"22:00","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.88","rise":"0.63%","time":"22:05","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.89","rise":"0.72%","time":"22:10","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.89","rise":"0.72%","time":"22:15","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.89","rise":"0.72%","time":"22:20","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.90","rise":"0.78%","time":"22:25","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.92","rise":"0.89%","time":"22:30","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.91","rise":"0.84%","time":"22:35","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.91","rise":"0.83%","time":"22:40","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.90","rise":"0.78%","time":"22:45","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.92","rise":"0.89%","time":"22:50","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.07%","time":"22:55","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.13%","time":"23:00","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.10%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.09%","time":"23:10","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.95","rise":"1.10%","time":"23:15","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.16%","time":"23:20","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.98","rise":"1.24%","time":"23:25","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.98","rise":"1.22%","time":"23:30","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.96","rise":"1.16%","time":"23:35","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.93","rise":"0.95%","time":"23:40","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.91","rise":"0.86%","time":"23:45","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.91","rise":"0.83%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.91","rise":"0.81%","time":"23:55","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.91","rise":"0.81%","time":"00:00","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.88","rise":"0.66%","time":"00:05","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.88","rise":"0.66%","time":"00:10","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.89","rise":"0.69%","time":"00:15","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.91","rise":"0.81%","time":"00:20","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.91","rise":"0.86%","time":"00:25","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.93","rise":"0.95%","time":"00:30","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.91","rise":"0.81%","time":"00:35","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.91","rise":"0.81%","time":"00:40","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.89","rise":"0.72%","time":"00:45","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.85","rise":"0.48%","time":"00:50","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.84","rise":"0.45%","time":"00:55","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.84","rise":"0.45%","time":"01:00","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.88","rise":"0.66%","time":"01:05","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.88","rise":"0.63%","time":"01:10","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.86","rise":"0.54%","time":"01:15","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.87","rise":"0.62%","time":"01:20","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.88","rise":"0.63%","time":"01:25","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.86","rise":"0.54%","time":"01:30","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.86","rise":"0.57%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.84","rise":"0.42%","time":"01:40","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.84","rise":"0.45%","time":"01:45","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.84","rise":"0.45%","time":"01:50","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.84","rise":"0.45%","time":"01:55","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.82","rise":"0.31%","time":"02:00","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.82","rise":"0.27%","time":"02:05","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.82","rise":"0.33%","time":"02:10","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.79","rise":"0.12%","time":"02:15","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.77","rise":"0.03%","time":"02:20","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"-0.30%","time":"02:25","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.39%","time":"02:30","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.67","rise":"-0.60%","time":"02:35","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"-0.30%","time":"02:40","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"-0.24%","time":"02:45","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"-0.18%","time":"02:50","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"-0.21%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"-0.21%","time":"03:00","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.45%","time":"03:05","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.45%","time":"03:10","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.45%","time":"03:15","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"-0.30%","time":"03:20","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"-0.24%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"-0.48%","time":"03:30","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"-0.18%","time":"03:35","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"-0.27%","time":"03:40","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"-0.24%","time":"03:45","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.39%","time":"03:50","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.42%","time":"03:55","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.66%","time":"04:00","volumn":"751.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.45%","time":"21:35","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.62","rise":"-0.89%","time":"21:40","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.69%","time":"21:45","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.65","rise":"-0.72%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.62","rise":"-0.89%","time":"21:55","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.69%","time":"22:00","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.64","rise":"-0.76%","time":"22:05","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"-0.48%","time":"22:10","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"-0.18%","time":"22:15","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"-0.30%","time":"22:20","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.64","rise":"-0.77%","time":"22:25","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.71","rise":"-0.33%","time":"22:30","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.42%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"-0.42%","time":"22:40","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.76","rise":"-0.06%","time":"22:45","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"-0.30%","time":"22:50","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.66%","time":"22:55","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"-0.48%","time":"23:00","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"-0.48%","time":"23:05","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"-0.18%","time":"23:10","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.75","rise":"-0.12%","time":"23:15","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.76","rise":"-0.06%","time":"23:20","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.78","rise":"0.06%","time":"23:25","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.77","rise":"0.03%","time":"23:30","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.76","rise":"-0.06%","time":"23:35","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.79","rise":"0.12%","time":"23:40","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"-0.18%","time":"23:45","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.75","rise":"-0.12%","time":"23:50","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.75","rise":"-0.12%","time":"23:55","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.77","rise":"0.00%","time":"00:00","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.12%","time":"00:05","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.12%","time":"00:10","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"-0.06%","time":"00:15","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"-0.22%","time":"00:20","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"-0.22%","time":"00:25","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.12%","time":"00:30","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"0.09%","time":"00:35","volumn":"119.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"0.24%","time":"00:40","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"-0.06%","time":"00:45","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.12%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.12%","time":"00:55","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.15%","time":"01:00","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"-0.18%","time":"01:05","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"-0.16%","time":"01:10","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.15%","time":"01:15","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"-0.24%","time":"01:20","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"-0.27%","time":"01:25","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"-0.06%","time":"01:30","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.77","rise":"0.00%","time":"01:35","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.77","rise":"-0.03%","time":"01:40","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.72","rise":"-0.30%","time":"01:45","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"-0.24%","time":"01:50","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"-0.17%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"-0.18%","time":"02:00","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"-0.18%","time":"02:05","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"-0.36%","time":"02:10","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.70","rise":"-0.42%","time":"02:15","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.70","rise":"-0.45%","time":"02:20","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.67","rise":"-0.60%","time":"02:25","volumn":"62.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.67","rise":"-0.60%","time":"02:30","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.68","rise":"-0.54%","time":"02:35","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.63%","time":"02:40","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.64","rise":"-0.78%","time":"02:45","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.64","rise":"-0.78%","time":"02:50","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.66%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.66%","time":"03:00","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.68","rise":"-0.51%","time":"03:05","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.68","rise":"-0.54%","time":"03:10","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.67","rise":"-0.61%","time":"03:15","volumn":"51.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.63%","time":"03:20","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.64","rise":"-0.78%","time":"03:25","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.69%","time":"03:30","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.65","rise":"-0.72%","time":"03:35","volumn":"45.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.65","rise":"-0.72%","time":"03:40","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.63","rise":"-0.83%","time":"03:45","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.61","rise":"-0.92%","time":"03:50","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.60","rise":"-1.01%","time":"03:55","volumn":"78.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.55","rise":"-1.31%","time":"04:00","volumn":"819.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"-0.18%","time":"21:35","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.78","rise":"0.06%","time":"21:40","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.12%","time":"21:45","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"-0.21%","time":"21:50","volumn":"85.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"-0.33%","time":"21:55","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"-0.36%","time":"22:00","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"-0.12%","time":"22:05","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"0.13%","time":"22:10","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"0.33%","time":"22:15","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"0.30%","time":"22:20","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"0.54%","time":"22:25","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"0.30%","time":"22:30","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"0.36%","time":"22:35","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"0.21%","time":"22:40","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"0.12%","time":"22:45","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"0.18%","time":"22:50","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"0.15%","time":"22:55","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"0.24%","time":"23:00","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"0.36%","time":"23:05","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"0.42%","time":"23:10","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"0.54%","time":"23:15","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"0.72%","time":"23:20","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"0.72%","time":"23:25","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"0.69%","time":"23:30","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"0.57%","time":"23:35","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"0.45%","time":"23:40","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"0.54%","time":"23:45","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"0.66%","time":"23:50","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"0.60%","time":"23:55","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.87","rise":"0.60%","time":"00:00","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"0.36%","time":"00:05","volumn":"50.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"0.33%","time":"00:10","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"0.30%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"0.36%","time":"00:20","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"0.36%","time":"00:25","volumn":"5.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"0.42%","time":"00:30","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"0.54%","time":"00:35","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"0.54%","time":"00:40","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"0.42%","time":"00:45","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"0.24%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"0.30%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"0.51%","time":"01:00","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"0.51%","time":"01:05","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.89","rise":"0.72%","time":"01:10","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"0.66%","time":"01:15","volumn":"32.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"0.51%","time":"01:20","volumn":"203.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"0.48%","time":"01:25","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"0.18%","time":"01:30","volumn":"79.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"0.24%","time":"01:35","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"0.24%","time":"01:40","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"0.03%","time":"01:45","volumn":"32.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"0.00%","time":"01:50","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"-0.03%","time":"01:55","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"-0.06%","time":"02:00","volumn":"34.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"-0.12%","time":"02:05","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"-0.18%","time":"02:10","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"-0.24%","time":"02:15","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"-0.21%","time":"02:20","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"-0.21%","time":"02:25","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"-0.18%","time":"02:30","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"-0.24%","time":"02:35","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"-0.18%","time":"02:40","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"-0.15%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"-0.09%","time":"02:50","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"-0.09%","time":"02:55","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"-0.27%","time":"03:00","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"-0.39%","time":"03:05","volumn":"27.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"-0.30%","time":"03:10","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"-0.33%","time":"03:15","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"-0.36%","time":"03:20","volumn":"40.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"-0.36%","time":"03:25","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"-0.36%","time":"03:30","volumn":"144.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"-0.12%","time":"03:35","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"0.06%","time":"03:40","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"0.06%","time":"03:45","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"0.03%","time":"03:50","volumn":"48.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"0.18%","time":"03:55","volumn":"216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"0.18%","time":"04:00","volumn":"890.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"27.68\u4ebf","maxPrice":"16.90","minPrice":"16.69","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["16.92","16.56","16.20","15.84","15.48"]},"cyrate":{"o":["2.92%","0.73%","-1.46%","-3.65%","-5.84%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.44","rise":"0","time":"04\/29","volumn":"5687.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.20","rise":"-1.46%","time":"04\/30","volumn":"4750.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.02","rise":"-2.55%","time":"05\/01","volumn":"4760.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"15.81","rise":"-3.83%","time":"05\/02","volumn":"5488.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.49","rise":"-5.78%","time":"05\/03","volumn":"8284.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.54","rise":"-5.47%","time":"05\/06","volumn":"4896.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"-3.47%","time":"05\/07","volumn":"3703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.48","rise":"-5.84%","time":"05\/08","volumn":"4248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.75","rise":"-4.20%","time":"05\/09","volumn":"2409.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.77","rise":"-4.08%","time":"05\/10","volumn":"3973.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.03","rise":"-2.49%","time":"05\/13","volumn":"8894.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.13","rise":"-1.89%","time":"05\/14","volumn":"3433.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.85","rise":"2.49%","time":"05\/15","volumn":"7284.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.76","rise":"1.95%","time":"05\/16","volumn":"8734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"2.43%","time":"05\/17","volumn":"5843.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.89","rise":"2.74%","time":"05\/20","volumn":"2071.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"2.92%","time":"05\/21","volumn":"5172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.66","rise":"1.34%","time":"05\/22","volumn":"2958.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"0.67%","time":"05\/23","volumn":"3139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"2.19%","time":"05\/24","volumn":"3349.00"}],"points":"20"},"open":"16.75","priceChangeRatio":"1.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u66fc\u8054","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.89","16.81","16.72","16.64","16.55"]},"cyrate":{"o":["2.08%","1.56%","1.04%","0.52%","0.00%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.55","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.55","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.55","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.09%","time":"21:34","volumn":"41.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"1.14%","time":"21:35","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.06%","time":"21:36","volumn":"64.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"1.27%","time":"21:37","volumn":"67.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.78","rise":"1.39%","time":"21:38","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.78","rise":"1.39%","time":"21:39","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.78","rise":"1.39%","time":"21:40","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"1.27%","time":"21:41","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"1.27%","time":"21:42","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"1.27%","time":"21:43","volumn":"92.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"1.21%","time":"21:44","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"1.21%","time":"21:45","volumn":"103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.09%","time":"21:46","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.09%","time":"21:47","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.12%","time":"21:48","volumn":"177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.12%","time":"21:49","volumn":"186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.12%","time":"21:50","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.12%","time":"21:51","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"1.15%","time":"21:52","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"1.15%","time":"21:53","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.72","rise":"1.03%","time":"21:54","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"1.00%","time":"21:55","volumn":"207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"1.00%","time":"21:56","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"1.00%","time":"21:57","volumn":"209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"0.97%","time":"21:58","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"0.97%","time":"21:59","volumn":"215.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"0.97%","time":"22:00","volumn":"215.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.06%","time":"22:01","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"1.09%","time":"22:02","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"1.21%","time":"22:03","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"1.21%","time":"22:04","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"1.21%","time":"22:05","volumn":"230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"1.21%","time":"22:06","volumn":"238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"1.21%","time":"22:07","volumn":"245.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.51%","time":"22:08","volumn":"248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.46%","time":"22:09","volumn":"267.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.46%","time":"22:10","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.46%","time":"22:11","volumn":"274.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.93%","time":"22:12","volumn":"284.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.93%","time":"22:13","volumn":"284.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"22:14","volumn":"285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.66%","time":"22:15","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.66%","time":"22:16","volumn":"303.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.66%","time":"22:17","volumn":"303.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.66%","time":"22:18","volumn":"304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:19","volumn":"306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.63%","time":"22:20","volumn":"313.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"22:21","volumn":"314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.81%","time":"22:22","volumn":"318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.81%","time":"22:23","volumn":"319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.81%","time":"22:24","volumn":"319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"22:25","volumn":"323.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"22:26","volumn":"329.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.72%","time":"22:27","volumn":"332.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"22:28","volumn":"340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.63%","time":"22:29","volumn":"348.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.63%","time":"22:30","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"1.63%","time":"22:31","volumn":"365.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"22:32","volumn":"371.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"22:33","volumn":"379.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"22:34","volumn":"381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"22:35","volumn":"387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.60%","time":"22:36","volumn":"396.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:37","volumn":"397.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:38","volumn":"397.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.54%","time":"22:39","volumn":"407.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.54%","time":"22:40","volumn":"410.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:41","volumn":"411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:42","volumn":"411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:43","volumn":"419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.45%","time":"22:44","volumn":"426.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.45%","time":"22:45","volumn":"427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.45%","time":"22:46","volumn":"427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.45%","time":"22:47","volumn":"427.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.51%","time":"22:48","volumn":"431.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.51%","time":"22:49","volumn":"431.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.51%","time":"22:50","volumn":"436.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.46%","time":"22:51","volumn":"447.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.46%","time":"22:52","volumn":"449.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"1.46%","time":"22:53","volumn":"451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.48%","time":"22:54","volumn":"469.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"1.48%","time":"22:55","volumn":"472.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.78","rise":"1.39%","time":"22:56","volumn":"487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.78","rise":"1.39%","time":"22:57","volumn":"489.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:58","volumn":"493.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"22:59","volumn":"498.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"23:00","volumn":"499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"23:01","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.57%","time":"23:02","volumn":"500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.58%","time":"23:03","volumn":"507.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"1.58%","time":"23:04","volumn":"507.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"23:05","volumn":"514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"1.69%","time":"23:06","volumn":"514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.74%","time":"23:07","volumn":"525.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.75%","time":"23:08","volumn":"531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.75%","time":"23:09","volumn":"531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.75%","time":"23:10","volumn":"535.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.81%","time":"23:11","volumn":"538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.75%","time":"23:12","volumn":"555.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.75%","time":"23:13","volumn":"556.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.75%","time":"23:14","volumn":"556.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:15","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:16","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:17","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:18","volumn":"601.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.93%","time":"23:19","volumn":"606.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.05%","time":"23:20","volumn":"615.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:21","volumn":"620.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:22","volumn":"622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.05%","time":"23:23","volumn":"625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.05%","time":"23:24","volumn":"628.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.05%","time":"23:25","volumn":"628.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:26","volumn":"640.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:27","volumn":"642.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:28","volumn":"644.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.08%","time":"23:29","volumn":"659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.02%","time":"23:30","volumn":"660.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.02%","time":"23:31","volumn":"661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.02%","time":"23:32","volumn":"661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.81%","time":"23:33","volumn":"681.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:34","volumn":"686.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.90%","time":"23:35","volumn":"688.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.90%","time":"23:36","volumn":"690.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:37","volumn":"698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:38","volumn":"699.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:39","volumn":"705.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.78%","time":"23:40","volumn":"716.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.80%","time":"23:41","volumn":"726.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.81%","time":"23:42","volumn":"734.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.85","rise":"1.81%","time":"23:43","volumn":"738.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:44","volumn":"749.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:45","volumn":"750.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:46","volumn":"752.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:47","volumn":"754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:48","volumn":"755.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:49","volumn":"758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:50","volumn":"759.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.99%","time":"23:51","volumn":"763.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.02%","time":"23:52","volumn":"773.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.02%","time":"23:53","volumn":"775.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"2.02%","time":"23:54","volumn":"777.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.93%","time":"23:55","volumn":"790.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.87%","time":"23:56","volumn":"792.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.93%","time":"23:57","volumn":"793.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.93%","time":"23:58","volumn":"808.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.93%","time":"23:59","volumn":"808.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.87","rise":"1.93%","time":"00:00","volumn":"808.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.96%","time":"00:01","volumn":"813.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.96%","time":"00:02","volumn":"839.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.96%","time":"00:03","volumn":"840.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:04","volumn":"859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:05","volumn":"859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:06","volumn":"859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:07","volumn":"872.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:08","volumn":"873.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:09","volumn":"874.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.66%","time":"00:10","volumn":"878.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:11","volumn":"880.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:12","volumn":"880.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:13","volumn":"881.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:14","volumn":"885.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:15","volumn":"891.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:16","volumn":"893.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:17","volumn":"902.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.72%","time":"00:18","volumn":"917.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.72%","time":"00:19","volumn":"917.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:20","volumn":"920.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:21","volumn":"920.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:22","volumn":"922.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:23","volumn":"922.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:24","volumn":"923.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:25","volumn":"926.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:26","volumn":"928.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:27","volumn":"931.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:28","volumn":"933.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.69%","time":"00:29","volumn":"933.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:30","volumn":"935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"1.72%","time":"00:31","volumn":"939.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:32","volumn":"950.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:33","volumn":"950.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:34","volumn":"950.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.87%","time":"00:35","volumn":"953.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.87%","time":"00:36","volumn":"955.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.87%","time":"00:37","volumn":"957.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.87%","time":"00:38","volumn":"959.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.81%","time":"00:39","volumn":"970.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.87%","time":"00:40","volumn":"972.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.81%","time":"00:41","volumn":"974.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.81%","time":"00:42","volumn":"977.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.81%","time":"00:43","volumn":"977.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:44","volumn":"995.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:45","volumn":"995.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:46","volumn":"997.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:47","volumn":"999.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"00:48","volumn":"1001.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"00:49","volumn":"1003.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"00:50","volumn":"1006.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.60%","time":"00:51","volumn":"1020.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:52","volumn":"1035.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:53","volumn":"1041.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:54","volumn":"1041.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:55","volumn":"1042.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:56","volumn":"1042.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:57","volumn":"1045.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:58","volumn":"1047.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.63%","time":"00:59","volumn":"1051.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:00","volumn":"1068.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:01","volumn":"1069.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:02","volumn":"1084.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:03","volumn":"1086.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:04","volumn":"1087.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:05","volumn":"1091.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:06","volumn":"1093.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:07","volumn":"1093.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.89","rise":"2.05%","time":"01:08","volumn":"1095.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.89","rise":"2.05%","time":"01:09","volumn":"1098.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.89","rise":"2.05%","time":"01:10","volumn":"1098.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.89","rise":"2.05%","time":"01:11","volumn":"1100.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.99%","time":"01:12","volumn":"1113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.99%","time":"01:13","volumn":"1124.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.99%","time":"01:14","volumn":"1130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.99%","time":"01:15","volumn":"1130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.99%","time":"01:16","volumn":"1136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.99%","time":"01:17","volumn":"1136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.99%","time":"01:18","volumn":"1139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.82%","time":"01:19","volumn":"1221.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:20","volumn":"1333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:21","volumn":"1333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:22","volumn":"1336.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.84%","time":"01:23","volumn":"1337.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.81%","time":"01:24","volumn":"1338.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.81%","time":"01:25","volumn":"1338.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.75%","time":"01:26","volumn":"1384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.79","rise":"1.45%","time":"01:27","volumn":"1402.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"01:28","volumn":"1417.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"01:29","volumn":"1417.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"01:30","volumn":"1417.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"01:31","volumn":"1418.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"01:32","volumn":"1419.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"01:33","volumn":"1421.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"01:34","volumn":"1421.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"01:35","volumn":"1427.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"1.60%","time":"01:36","volumn":"1429.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"01:37","volumn":"1440.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"01:38","volumn":"1440.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"01:39","volumn":"1443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"01:40","volumn":"1443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"1.39%","time":"01:41","volumn":"1446.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.33%","time":"01:42","volumn":"1459.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.30%","time":"01:43","volumn":"1466.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"01:44","volumn":"1476.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"01:45","volumn":"1476.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"01:46","volumn":"1478.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"01:47","volumn":"1481.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.33%","time":"01:48","volumn":"1487.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.33%","time":"01:49","volumn":"1489.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.33%","time":"01:50","volumn":"1490.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.30%","time":"01:51","volumn":"1493.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.33%","time":"01:52","volumn":"1496.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"1.27%","time":"01:53","volumn":"1499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.30%","time":"01:54","volumn":"1500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.30%","time":"01:55","volumn":"1500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"01:56","volumn":"1530.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"01:57","volumn":"1532.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"01:58","volumn":"1532.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"01:59","volumn":"1532.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"1.27%","time":"02:00","volumn":"1535.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"1.27%","time":"02:01","volumn":"1535.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:02","volumn":"1551.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:03","volumn":"1552.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:04","volumn":"1552.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:05","volumn":"1554.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:06","volumn":"1558.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:07","volumn":"1568.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:08","volumn":"1582.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:09","volumn":"1585.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:10","volumn":"1598.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:11","volumn":"1601.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:12","volumn":"1601.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:13","volumn":"1601.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.06%","time":"02:14","volumn":"1603.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"02:15","volumn":"1608.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:16","volumn":"1611.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:17","volumn":"1612.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:18","volumn":"1613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:19","volumn":"1616.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:20","volumn":"1619.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"02:21","volumn":"1627.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:22","volumn":"1630.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:23","volumn":"1632.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:24","volumn":"1633.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:25","volumn":"1637.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.10%","time":"02:26","volumn":"1656.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"02:27","volumn":"1661.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"02:28","volumn":"1663.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"02:29","volumn":"1663.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:30","volumn":"1667.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"1.00%","time":"02:31","volumn":"1684.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"02:32","volumn":"1687.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"02:33","volumn":"1687.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"02:34","volumn":"1687.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.09%","time":"02:35","volumn":"1689.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.06%","time":"02:36","volumn":"1692.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.06%","time":"02:37","volumn":"1692.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:38","volumn":"1700.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:39","volumn":"1706.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:40","volumn":"1708.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:41","volumn":"1710.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.12%","time":"02:42","volumn":"1712.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:43","volumn":"1721.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.18%","time":"02:44","volumn":"1725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.18%","time":"02:45","volumn":"1727.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"02:46","volumn":"1738.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"1.27%","time":"02:47","volumn":"1741.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"1.27%","time":"02:48","volumn":"1743.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:49","volumn":"1748.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:50","volumn":"1758.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:51","volumn":"1760.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:52","volumn":"1762.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:53","volumn":"1763.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:54","volumn":"1765.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:55","volumn":"1769.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"02:56","volumn":"1769.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"1.15%","time":"02:57","volumn":"1799.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.18%","time":"02:58","volumn":"1802.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.18%","time":"02:59","volumn":"1814.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.06%","time":"03:00","volumn":"1815.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.06%","time":"03:01","volumn":"1816.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"1.06%","time":"03:02","volumn":"1818.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"0.91%","time":"03:03","volumn":"1840.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"0.91%","time":"03:04","volumn":"1840.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"0.94%","time":"03:05","volumn":"1842.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"0.94%","time":"03:06","volumn":"1845.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:07","volumn":"1849.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:08","volumn":"1856.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"03:09","volumn":"1860.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"03:10","volumn":"1861.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"03:11","volumn":"1863.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"03:12","volumn":"1865.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"1.00%","time":"03:13","volumn":"1871.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"1.00%","time":"03:14","volumn":"1873.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"1.00%","time":"03:15","volumn":"1876.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"1.00%","time":"03:16","volumn":"1880.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"1.00%","time":"03:17","volumn":"1882.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"0.91%","time":"03:18","volumn":"1896.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"0.94%","time":"03:19","volumn":"1899.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:20","volumn":"1916.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:21","volumn":"1919.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:22","volumn":"1926.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:23","volumn":"1927.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:24","volumn":"1933.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:25","volumn":"1933.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"03:26","volumn":"1944.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"03:27","volumn":"1945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"03:28","volumn":"1946.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"1.03%","time":"03:29","volumn":"2041.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:30","volumn":"2077.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:31","volumn":"2077.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.97%","time":"03:32","volumn":"2086.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"03:33","volumn":"2094.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"03:34","volumn":"2099.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.21%","time":"03:35","volumn":"2102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.30%","time":"03:36","volumn":"2115.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"1.27%","time":"03:37","volumn":"2130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"1.24%","time":"03:38","volumn":"2139.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"03:39","volumn":"2149.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"1.39%","time":"03:40","volumn":"2152.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.33%","time":"03:41","volumn":"2158.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"1.39%","time":"03:42","volumn":"2169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"1.39%","time":"03:43","volumn":"2178.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"03:44","volumn":"2185.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"1.39%","time":"03:45","volumn":"2194.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"1.39%","time":"03:46","volumn":"2198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"03:47","volumn":"2202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"1.39%","time":"03:48","volumn":"2230.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"03:49","volumn":"2235.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"03:50","volumn":"2243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.54%","time":"03:51","volumn":"2315.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"03:52","volumn":"2332.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"1.57%","time":"03:53","volumn":"2356.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"03:54","volumn":"2450.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"03:55","volumn":"2459.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.54%","time":"03:56","volumn":"2485.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"03:57","volumn":"2509.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"1.36%","time":"03:58","volumn":"2606.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.79","rise":"1.42%","time":"03:59","volumn":"2657.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"1.51%","time":"04:00","volumn":"3349.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u66fc\u8054[MANU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MANU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MANU.html?from=360search","volume":"33.50\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["25.12","22.27","19.43","16.58","13.73"]},"cyrate":{"o":["9.69%","-2.74%","-15.17%","-27.61%","-40.04%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"22.90","rise":"0","time":"06\/13","volumn":"9.66\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"23.22","rise":"1.40%","time":"06\/14","volumn":"2.82\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.81","rise":"8.34%","time":"06\/15","volumn":"12.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.65","rise":"3.28%","time":"06\/16","volumn":"3.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.50","rise":"-1.75%","time":"06\/20","volumn":"2.38\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"22.75","rise":"-0.66%","time":"06\/21","volumn":"1.58\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"23.08","rise":"0.79%","time":"06\/22","volumn":"1.67\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"22.60","rise":"-1.31%","time":"06\/23","volumn":"1.45\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.35","rise":"-2.40%","time":"06\/26","volumn":"1.69\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"24.00","rise":"4.80%","time":"06\/27","volumn":"2.42\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"25.12","rise":"9.69%","time":"06\/28","volumn":"4.22\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.57","rise":"7.29%","time":"06\/29","volumn":"2.06\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.38","rise":"6.46%","time":"06\/30","volumn":"1.28\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.41","rise":"6.59%","time":"07\/03","volumn":"6649.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.46","rise":"6.81%","time":"07\/05","volumn":"2.03\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.31","rise":"6.16%","time":"07\/06","volumn":"1.34\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.26","rise":"5.94%","time":"07\/07","volumn":"1.00\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.18","rise":"1.22%","time":"07\/10","volumn":"1.21\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"22.75","rise":"-0.66%","time":"07\/11","volumn":"1.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"22.92","rise":"0.09%","time":"07\/12","volumn":"9735.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"22.95","rise":"0.22%","time":"07\/13","volumn":"7568.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"22.92","rise":"0.09%","time":"07\/14","volumn":"9140.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"23.65","rise":"3.28%","time":"07\/17","volumn":"1.94\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.64","rise":"3.23%","time":"07\/18","volumn":"1.07\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"22.07","rise":"-3.62%","time":"07\/19","volumn":"3.00\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"21.95","rise":"-4.15%","time":"07\/20","volumn":"8975.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"21.62","rise":"-5.59%","time":"07\/21","volumn":"1.30\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.26","rise":"-2.79%","time":"07\/24","volumn":"9272.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.31","rise":"-2.58%","time":"07\/25","volumn":"7772.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.27","rise":"-2.75%","time":"07\/26","volumn":"8561.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.01","rise":"-3.89%","time":"07\/27","volumn":"4858.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"22.52","rise":"-1.66%","time":"07\/28","volumn":"9006.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"22.16","rise":"-3.23%","time":"07\/31","volumn":"8230.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.26","rise":"-11.53%","time":"08\/01","volumn":"3.36\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.46","rise":"-10.66%","time":"08\/02","volumn":"2.45\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.12","rise":"-12.14%","time":"08\/03","volumn":"6596.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.48","rise":"-10.57%","time":"08\/04","volumn":"6309.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"23.44","rise":"2.36%","time":"08\/07","volumn":"3.49\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"23.43","rise":"2.31%","time":"08\/08","volumn":"1.28\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.95","rise":"0.22%","time":"08\/09","volumn":"6030.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.84","rise":"-0.26%","time":"08\/10","volumn":"6816.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.90","rise":"0.00%","time":"08\/11","volumn":"4229.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"24.18","rise":"5.59%","time":"08\/14","volumn":"2.27\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"23.63","rise":"3.19%","time":"08\/15","volumn":"1.69\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"23.13","rise":"1.00%","time":"08\/16","volumn":"5389.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"23.06","rise":"0.70%","time":"08\/17","volumn":"4762.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"22.27","rise":"-2.75%","time":"08\/18","volumn":"1.04\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.83","rise":"-4.67%","time":"08\/21","volumn":"4884.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.80","rise":"-4.80%","time":"08\/22","volumn":"3152.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.38","rise":"2.10%","time":"08\/23","volumn":"1.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.06","rise":"0.70%","time":"08\/24","volumn":"8199.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.37","rise":"2.05%","time":"08\/25","volumn":"5843.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.50","rise":"2.62%","time":"08\/28","volumn":"5275.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"23.08","rise":"0.79%","time":"08\/29","volumn":"4874.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.15","rise":"1.09%","time":"08\/30","volumn":"4404.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"22.81","rise":"-0.39%","time":"08\/31","volumn":"5801.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"23.66","rise":"3.32%","time":"09\/01","volumn":"7265.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"19.35","rise":"-15.50%","time":"09\/05","volumn":"7.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"19.77","rise":"-13.67%","time":"09\/06","volumn":"3.36\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"19.74","rise":"-13.80%","time":"09\/07","volumn":"1.04\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.01","rise":"-12.62%","time":"09\/08","volumn":"1.48\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"19.83","rise":"-13.41%","time":"09\/11","volumn":"1.10\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"19.74","rise":"-13.80%","time":"09\/12","volumn":"6191.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"19.48","rise":"-14.93%","time":"09\/13","volumn":"6362.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"19.77","rise":"-13.67%","time":"09\/14","volumn":"7611.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"19.09","rise":"-16.64%","time":"09\/15","volumn":"7125.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"19.46","rise":"-15.02%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"18.94","rise":"-17.29%","time":"09\/19","volumn":"6517.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.85","rise":"-17.69%","time":"09\/20","volumn":"8380.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.27","rise":"-20.22%","time":"09\/21","volumn":"9967.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.58","rise":"-18.86%","time":"09\/22","volumn":"3787.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.36","rise":"-15.46%","time":"09\/25","volumn":"9831.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"19.41","rise":"-15.24%","time":"09\/26","volumn":"9355.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.25","rise":"-11.57%","time":"09\/27","volumn":"1.17\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.96","rise":"-12.84%","time":"09\/28","volumn":"5541.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"19.79","rise":"-13.58%","time":"09\/29","volumn":"4254.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"19.41","rise":"-15.24%","time":"10\/02","volumn":"1.35\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"19.33","rise":"-15.59%","time":"10\/03","volumn":"9090.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"19.41","rise":"-15.24%","time":"10\/04","volumn":"5293.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"19.12","rise":"-16.51%","time":"10\/05","volumn":"8412.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"19.39","rise":"-15.33%","time":"10\/06","volumn":"9545.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"18.86","rise":"-17.64%","time":"10\/09","volumn":"6796.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.00","rise":"-17.03%","time":"10\/10","volumn":"1.84\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"19.90","rise":"-13.10%","time":"10\/11","volumn":"1.48\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.74","rise":"-13.80%","time":"10\/12","volumn":"3.28\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"19.98","rise":"-12.75%","time":"10\/13","volumn":"5797.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.90","rise":"-21.83%","time":"10\/16","volumn":"6.96\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.87","rise":"-21.97%","time":"10\/17","volumn":"2.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.55","rise":"-23.36%","time":"10\/18","volumn":"1.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.50","rise":"-23.58%","time":"10\/19","volumn":"1.87\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"18.09","rise":"-21.00%","time":"10\/20","volumn":"1.21\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"17.60","rise":"-23.14%","time":"10\/23","volumn":"1.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.78","rise":"-22.36%","time":"10\/24","volumn":"6059.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"17.75","rise":"-22.49%","time":"10\/25","volumn":"7282.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.73","rise":"-22.58%","time":"10\/26","volumn":"1.05\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.69","rise":"-22.75%","time":"10\/27","volumn":"8580.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.99","rise":"-21.44%","time":"10\/30","volumn":"5778.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.93","rise":"-21.70%","time":"10\/31","volumn":"5371.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.92","rise":"-21.75%","time":"11\/01","volumn":"4802.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.92","rise":"-21.75%","time":"11\/02","volumn":"5580.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.69","rise":"-18.38%","time":"11\/03","volumn":"7159.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.15","rise":"-20.74%","time":"11\/06","volumn":"5543.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.32","rise":"-20.00%","time":"11\/07","volumn":"8081.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.05","rise":"-21.18%","time":"11\/08","volumn":"4841.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.03","rise":"-21.27%","time":"11\/09","volumn":"4458.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.10","rise":"-20.96%","time":"11\/10","volumn":"3062.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.93","rise":"-21.70%","time":"11\/13","volumn":"4372.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.83","rise":"-17.77%","time":"11\/14","volumn":"1.72\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"18.43","rise":"-19.52%","time":"11\/15","volumn":"1.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"18.43","rise":"-19.52%","time":"11\/16","volumn":"9634.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.88","rise":"-13.19%","time":"11\/17","volumn":"3.76\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.22","rise":"-16.07%","time":"11\/20","volumn":"1.12\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.80","rise":"-17.90%","time":"11\/21","volumn":"6334.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.09","rise":"-16.64%","time":"11\/22","volumn":"5603.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.26","rise":"-15.90%","time":"11\/24","volumn":"3450.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"19.67","rise":"-14.10%","time":"11\/27","volumn":"9871.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"19.50","rise":"-14.85%","time":"11\/28","volumn":"1.08\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"19.30","rise":"-15.72%","time":"11\/29","volumn":"6059.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.49","rise":"-14.89%","time":"11\/30","volumn":"3244.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.35","rise":"-15.50%","time":"12\/01","volumn":"4837.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.64","rise":"-14.24%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"19.68","rise":"-14.06%","time":"12\/05","volumn":"8035.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"19.62","rise":"-14.32%","time":"12\/06","volumn":"7035.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.36","rise":"-15.46%","time":"12\/07","volumn":"4586.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.51","rise":"-14.80%","time":"12\/08","volumn":"3950.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.30","rise":"-15.72%","time":"12\/11","volumn":"6905.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.35","rise":"-15.50%","time":"12\/12","volumn":"6798.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.34","rise":"-15.55%","time":"12\/13","volumn":"5546.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.34","rise":"-15.55%","time":"12\/14","volumn":"7122.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.60","rise":"-14.41%","time":"12\/15","volumn":"6661.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.50","rise":"-14.85%","time":"12\/18","volumn":"7012.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.74","rise":"-13.80%","time":"12\/19","volumn":"6283.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.42","rise":"-15.20%","time":"12\/20","volumn":"4884.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.64","rise":"-14.24%","time":"12\/21","volumn":"5575.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.84","rise":"-13.36%","time":"12\/22","volumn":"7189.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.52","rise":"-10.39%","time":"12\/26","volumn":"5.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.57","rise":"-10.17%","time":"12\/27","volumn":"1.46\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.43","rise":"-10.79%","time":"12\/28","volumn":"1.38\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.38","rise":"-11.00%","time":"12\/29","volumn":"8375.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.13","rise":"-12.10%","time":"01\/02","volumn":"1.45\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.94","rise":"-12.93%","time":"01\/03","volumn":"1.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.09","rise":"-12.27%","time":"01\/04","volumn":"1.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.09","rise":"-12.27%","time":"01\/05","volumn":"8623.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.30","rise":"-11.35%","time":"01\/08","volumn":"9059.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.82","rise":"-9.08%","time":"01\/09","volumn":"1.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.91","rise":"-8.69%","time":"01\/10","volumn":"8000.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"21.12","rise":"-7.77%","time":"01\/11","volumn":"7724.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"21.22","rise":"-7.34%","time":"01\/12","volumn":"9435.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"21.20","rise":"-7.42%","time":"01\/16","volumn":"9651.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.97","rise":"-12.79%","time":"01\/17","volumn":"5.06\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.20","rise":"-11.79%","time":"01\/18","volumn":"1.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.57","rise":"-10.17%","time":"01\/19","volumn":"1.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.66","rise":"-14.15%","time":"01\/22","volumn":"2.08\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.43","rise":"-15.15%","time":"01\/23","volumn":"1.97\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.56","rise":"-14.59%","time":"01\/24","volumn":"2.06\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.48","rise":"-14.93%","time":"01\/25","volumn":"1.71\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.50","rise":"-14.85%","time":"01\/26","volumn":"1.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.52","rise":"-14.76%","time":"01\/29","volumn":"1.06\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"19.49","rise":"-14.89%","time":"01\/30","volumn":"3.14\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"19.36","rise":"-15.46%","time":"01\/31","volumn":"7055.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"19.73","rise":"-13.84%","time":"02\/01","volumn":"1.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"19.83","rise":"-13.41%","time":"02\/02","volumn":"1.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"19.95","rise":"-12.88%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"20.64","rise":"-9.87%","time":"02\/06","volumn":"3.61\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.36","rise":"-6.72%","time":"02\/07","volumn":"6.02\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.70","rise":"-5.24%","time":"02\/08","volumn":"3.65\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.13","rise":"-7.73%","time":"02\/09","volumn":"3.40\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"19.60","rise":"-14.41%","time":"02\/12","volumn":"1.81\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.31","rise":"-6.94%","time":"02\/13","volumn":"5.80\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"21.50","rise":"-6.11%","time":"02\/14","volumn":"1.63\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"18.62","rise":"-18.69%","time":"02\/15","volumn":"1.83\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.57","rise":"-23.28%","time":"02\/16","volumn":"1.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.50","rise":"-23.58%","time":"02\/20","volumn":"7181.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.99","rise":"-30.17%","time":"02\/21","volumn":"4.66\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.41","rise":"-32.71%","time":"02\/22","volumn":"7.75\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.51","rise":"-32.27%","time":"02\/23","volumn":"2.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.33","rise":"-33.06%","time":"02\/26","volumn":"1.86\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.43","rise":"-32.62%","time":"02\/27","volumn":"1.46\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.33","rise":"-33.06%","time":"02\/28","volumn":"8657.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.20","rise":"-33.62%","time":"02\/29","volumn":"7674.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.83","rise":"-35.24%","time":"03\/01","volumn":"1.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.36","rise":"-37.29%","time":"03\/04","volumn":"1.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.37","rise":"-37.25%","time":"03\/05","volumn":"7375.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.37","rise":"-37.25%","time":"03\/06","volumn":"1.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.43","rise":"-36.99%","time":"03\/07","volumn":"5730.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.37","rise":"-37.25%","time":"03\/08","volumn":"9879.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.20","rise":"-37.99%","time":"03\/11","volumn":"7155.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.36","rise":"-37.29%","time":"03\/12","volumn":"8833.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.67","rise":"-35.94%","time":"03\/13","volumn":"1.41\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.22","rise":"-37.90%","time":"03\/14","volumn":"1.21\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.35","rise":"-37.34%","time":"03\/15","volumn":"1.44\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.11","rise":"-38.38%","time":"03\/18","volumn":"1.53\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"13.99","rise":"-38.91%","time":"03\/19","volumn":"9462.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.79","rise":"-39.78%","time":"03\/20","volumn":"1.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.73","rise":"-40.04%","time":"03\/21","volumn":"9347.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.81","rise":"-39.69%","time":"03\/22","volumn":"9278.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.01","rise":"-38.82%","time":"03\/25","volumn":"8510.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.83","rise":"-39.61%","time":"03\/26","volumn":"4698.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.12","rise":"-38.34%","time":"03\/27","volumn":"6563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.96","rise":"-39.04%","time":"03\/28","volumn":"7330.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.87","rise":"-39.43%","time":"04\/01","volumn":"6730.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.07","rise":"-38.56%","time":"04\/02","volumn":"4006.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.98","rise":"-38.95%","time":"04\/03","volumn":"5273.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"14.57","rise":"-36.38%","time":"04\/04","volumn":"1.01\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"14.85","rise":"-35.15%","time":"04\/05","volumn":"9326.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.79","rise":"-35.41%","time":"04\/08","volumn":"4454.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.90","rise":"-34.93%","time":"04\/09","volumn":"2656.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.88","rise":"-35.02%","time":"04\/10","volumn":"2306.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.66","rise":"-35.98%","time":"04\/11","volumn":"4793.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.71","rise":"-35.76%","time":"04\/12","volumn":"7489.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.46","rise":"-36.86%","time":"04\/15","volumn":"4875.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.52","rise":"-36.59%","time":"04\/16","volumn":"5184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.79","rise":"-35.41%","time":"04\/17","volumn":"8047.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.88","rise":"-35.02%","time":"04\/18","volumn":"4031.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-34.06%","time":"04\/19","volumn":"5714.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.42","rise":"-32.66%","time":"04\/22","volumn":"7875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.55","rise":"-32.10%","time":"04\/23","volumn":"4469.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-31.05%","time":"04\/24","volumn":"4739.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.06","rise":"-29.87%","time":"04\/25","volumn":"4334.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.07","rise":"-29.83%","time":"04\/26","volumn":"4660.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.44","rise":"-28.21%","time":"04\/29","volumn":"5687.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.20","rise":"-29.26%","time":"04\/30","volumn":"4750.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.02","rise":"-30.04%","time":"05\/01","volumn":"4760.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"15.81","rise":"-30.96%","time":"05\/02","volumn":"5488.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.49","rise":"-32.36%","time":"05\/03","volumn":"8284.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.54","rise":"-32.14%","time":"05\/06","volumn":"4896.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"-30.70%","time":"05\/07","volumn":"3703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.48","rise":"-32.40%","time":"05\/08","volumn":"4248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.75","rise":"-31.22%","time":"05\/09","volumn":"2409.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.77","rise":"-31.14%","time":"05\/10","volumn":"3973.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.03","rise":"-30.00%","time":"05\/13","volumn":"8894.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.13","rise":"-29.56%","time":"05\/14","volumn":"3433.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.85","rise":"-26.42%","time":"05\/15","volumn":"7284.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.76","rise":"-26.81%","time":"05\/16","volumn":"8734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"-26.46%","time":"05\/17","volumn":"5843.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.89","rise":"-26.24%","time":"05\/20","volumn":"2071.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"-26.11%","time":"05\/21","volumn":"5172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.66","rise":"-27.25%","time":"05\/22","volumn":"2958.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"-27.73%","time":"05\/23","volumn":"3139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"-26.64%","time":"05\/24","volumn":"3349.00"}],"points":"240"}}