{"amount":"7144.66\u4e07","changeAmount":"0.14","close":"16.03","currentPrice":"16.17","currenttime":"2024-06-13 04:00:10","e":{"@attributes":{"datetime":"2024-06-13 04:00:10","e1":"16.17","e2":"0.14","e3":"(0.87%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/07","06\/08","06\/10","06\/11","06\/12"]},"cy":{"o":["16.34","16.24","16.14","16.04","15.95"]},"cyrate":{"o":["2.38%","1.76%","1.14%","0.52%","-0.09%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.96","rise":"0","time":"02:35","volumn":"159.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.98","rise":"0.13%","time":"02:40","volumn":"259.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.97","rise":"0.09%","time":"02:45","volumn":"87.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.97","rise":"0.09%","time":"02:50","volumn":"177.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.97","rise":"0.06%","time":"02:55","volumn":"275.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.98","rise":"0.13%","time":"03:00","volumn":"164.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.99","rise":"0.19%","time":"03:05","volumn":"482.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.00","rise":"0.25%","time":"03:10","volumn":"96.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.99","rise":"0.19%","time":"03:15","volumn":"243.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.00","rise":"0.28%","time":"03:20","volumn":"388.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.01","rise":"0.31%","time":"03:25","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.99","rise":"0.19%","time":"03:30","volumn":"197.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.98","rise":"0.16%","time":"03:35","volumn":"782.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.97","rise":"0.09%","time":"03:40","volumn":"492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.95","rise":"-0.09%","time":"03:45","volumn":"751.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.95","rise":"-0.09%","time":"03:50","volumn":"798.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.96","rise":"0.03%","time":"03:55","volumn":"1077.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.00","rise":"0.25%","time":"04:00","volumn":"7106.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"15.97","rise":"0.09%","time":"21:35","volumn":"1257.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.02","rise":"0.34%","time":"21:40","volumn":"381.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.02","rise":"0.38%","time":"21:45","volumn":"513.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.05","rise":"0.53%","time":"21:50","volumn":"454.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.09","rise":"0.78%","time":"21:55","volumn":"423.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.09","rise":"0.78%","time":"22:00","volumn":"390.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.09","rise":"0.78%","time":"22:05","volumn":"496.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.17","rise":"1.32%","time":"22:10","volumn":"450.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.20","rise":"1.47%","time":"22:15","volumn":"563.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.18","rise":"1.35%","time":"22:20","volumn":"1834.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.12","rise":"1.00%","time":"22:25","volumn":"535.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.11","rise":"0.93%","time":"22:30","volumn":"518.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.12","rise":"1.03%","time":"22:35","volumn":"603.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.13","rise":"1.07%","time":"22:40","volumn":"296.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.14","rise":"1.16%","time":"22:45","volumn":"230.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.14","rise":"1.16%","time":"22:50","volumn":"387.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.16","rise":"1.25%","time":"22:55","volumn":"415.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.14","rise":"1.10%","time":"23:00","volumn":"401.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.13","rise":"1.08%","time":"23:05","volumn":"473.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.18","rise":"1.41%","time":"23:10","volumn":"386.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.21","rise":"1.60%","time":"23:15","volumn":"512.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.22","rise":"1.63%","time":"23:20","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.25","rise":"1.79%","time":"23:25","volumn":"293.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.25","rise":"1.85%","time":"23:30","volumn":"180.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.29","rise":"2.06%","time":"23:35","volumn":"564.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.29","rise":"2.07%","time":"23:40","volumn":"300.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.27","rise":"1.94%","time":"23:45","volumn":"736.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.28","rise":"2.01%","time":"23:50","volumn":"381.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.30","rise":"2.13%","time":"23:55","volumn":"241.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.10%","time":"00:00","volumn":"302.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.16%","time":"00:05","volumn":"295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.82%","time":"00:10","volumn":"254.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.72%","time":"00:15","volumn":"204.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.28","rise":"2.01%","time":"00:20","volumn":"426.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.24","rise":"1.75%","time":"00:25","volumn":"234.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.85%","time":"00:30","volumn":"136.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.85%","time":"00:35","volumn":"280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.27","rise":"1.91%","time":"00:40","volumn":"153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.82%","time":"00:45","volumn":"268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.72%","time":"00:50","volumn":"290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.70%","time":"00:55","volumn":"95.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.66%","time":"01:00","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.72%","time":"01:05","volumn":"289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.22","rise":"1.63%","time":"01:10","volumn":"138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.82%","time":"01:15","volumn":"177.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.24","rise":"1.74%","time":"01:20","volumn":"236.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.26","rise":"1.88%","time":"01:25","volumn":"333.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.85%","time":"01:30","volumn":"240.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.27","rise":"1.94%","time":"01:35","volumn":"185.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.29","rise":"2.07%","time":"01:40","volumn":"255.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.27","rise":"1.94%","time":"01:45","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.27","rise":"1.97%","time":"01:50","volumn":"167.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.27","rise":"1.91%","time":"01:55","volumn":"277.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.79%","time":"02:00","volumn":"358.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.22","rise":"1.63%","time":"02:05","volumn":"234.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.18","rise":"1.41%","time":"02:10","volumn":"286.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.47%","time":"02:15","volumn":"157.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.47%","time":"02:20","volumn":"441.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.66%","time":"02:25","volumn":"470.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.21","rise":"1.60%","time":"02:30","volumn":"295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.21","rise":"1.60%","time":"02:35","volumn":"266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.69%","time":"02:40","volumn":"275.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.72%","time":"02:45","volumn":"126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.69%","time":"02:50","volumn":"371.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.72%","time":"02:55","volumn":"134.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.85%","time":"03:00","volumn":"241.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.10%","time":"03:05","volumn":"393.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.29","rise":"2.07%","time":"03:10","volumn":"480.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.10%","time":"03:15","volumn":"406.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.32","rise":"2.26%","time":"03:20","volumn":"603.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.31","rise":"2.19%","time":"03:25","volumn":"373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.32","rise":"2.22%","time":"03:30","volumn":"175.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.32","rise":"2.22%","time":"03:35","volumn":"602.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.33","rise":"2.32%","time":"03:40","volumn":"443.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.31","rise":"2.19%","time":"03:45","volumn":"942.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.33","rise":"2.32%","time":"03:50","volumn":"687.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.16%","time":"03:55","volumn":"1597.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.13%","time":"04:00","volumn":"6209.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.22","rise":"1.63%","time":"21:35","volumn":"1219.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.34","rise":"2.38%","time":"21:40","volumn":"428.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.16%","time":"21:45","volumn":"441.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.24","rise":"1.75%","time":"21:50","volumn":"268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.25","rise":"1.85%","time":"21:55","volumn":"344.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.27","rise":"1.96%","time":"22:00","volumn":"1020.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.30","rise":"2.10%","time":"22:05","volumn":"838.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.29","rise":"2.07%","time":"22:10","volumn":"289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.27","rise":"1.97%","time":"22:15","volumn":"375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.28","rise":"2.01%","time":"22:20","volumn":"459.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.24","rise":"1.75%","time":"22:25","volumn":"311.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.66%","time":"22:30","volumn":"248.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.50%","time":"22:35","volumn":"316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.66%","time":"22:40","volumn":"240.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.22","rise":"1.63%","time":"22:45","volumn":"207.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.21","rise":"1.57%","time":"22:50","volumn":"540.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.23","rise":"1.66%","time":"22:55","volumn":"190.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.18","rise":"1.41%","time":"23:00","volumn":"805.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.14","rise":"1.16%","time":"23:05","volumn":"243.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.18","rise":"1.35%","time":"23:10","volumn":"262.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.47%","time":"23:15","volumn":"308.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.47%","time":"23:20","volumn":"174.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.47%","time":"23:25","volumn":"46.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.50%","time":"23:30","volumn":"571.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.20","rise":"1.47%","time":"23:35","volumn":"1317.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.16","rise":"1.25%","time":"23:40","volumn":"225.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.16","rise":"1.28%","time":"23:45","volumn":"159.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.18","rise":"1.41%","time":"23:50","volumn":"251.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.15","rise":"1.19%","time":"23:55","volumn":"550.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.10%","time":"00:00","volumn":"128.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.12","rise":"1.03%","time":"00:05","volumn":"207.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.10%","time":"00:10","volumn":"355.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.16%","time":"00:15","volumn":"91.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.16%","time":"00:20","volumn":"170.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.16%","time":"00:25","volumn":"90.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.13%","time":"00:30","volumn":"396.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.11","rise":"0.97%","time":"00:35","volumn":"851.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.07","rise":"0.72%","time":"00:40","volumn":"91.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.06","rise":"0.63%","time":"00:45","volumn":"199.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.07","rise":"0.66%","time":"00:50","volumn":"116.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.06","rise":"0.63%","time":"00:55","volumn":"325.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.09","rise":"0.78%","time":"01:00","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.07","rise":"0.66%","time":"01:05","volumn":"215.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.07","rise":"0.72%","time":"01:10","volumn":"138.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.09","rise":"0.81%","time":"01:15","volumn":"276.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.09","rise":"0.81%","time":"01:20","volumn":"255.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.09","rise":"0.85%","time":"01:25","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.09","rise":"0.85%","time":"01:30","volumn":"93.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.16%","time":"01:35","volumn":"413.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.16%","time":"01:40","volumn":"317.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.10%","time":"01:45","volumn":"522.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.14","rise":"1.10%","time":"01:50","volumn":"1637.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.13","rise":"1.07%","time":"01:55","volumn":"37.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.10","rise":"0.88%","time":"02:00","volumn":"321.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.09","rise":"0.85%","time":"02:05","volumn":"292.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.07","rise":"0.72%","time":"02:10","volumn":"374.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.02","rise":"0.41%","time":"02:15","volumn":"248.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.04","rise":"0.47%","time":"02:20","volumn":"275.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.03","rise":"0.44%","time":"02:25","volumn":"282.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.05","rise":"0.60%","time":"02:30","volumn":"318.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.05","rise":"0.60%","time":"02:35","volumn":"180.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.04","rise":"0.47%","time":"02:40","volumn":"291.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.05","rise":"0.53%","time":"02:45","volumn":"230.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.04","rise":"0.47%","time":"02:50","volumn":"177.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.03","rise":"0.44%","time":"02:55","volumn":"77.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.05","rise":"0.53%","time":"03:00","volumn":"403.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.04","rise":"0.47%","time":"03:05","volumn":"431.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.04","rise":"0.47%","time":"03:10","volumn":"492.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.02","rise":"0.34%","time":"03:15","volumn":"230.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.02","rise":"0.34%","time":"03:20","volumn":"407.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.05","rise":"0.53%","time":"03:25","volumn":"589.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.07","rise":"0.72%","time":"03:30","volumn":"509.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.06","rise":"0.63%","time":"03:35","volumn":"701.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.07","rise":"0.66%","time":"03:40","volumn":"514.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.09","rise":"0.85%","time":"03:45","volumn":"601.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.12","rise":"0.99%","time":"03:50","volumn":"779.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.11","rise":"0.91%","time":"03:55","volumn":"1082.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"16.11","rise":"0.94%","time":"04:00","volumn":"6481.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.17","rise":"1.32%","time":"21:35","volumn":"962.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.28","rise":"2.01%","time":"21:40","volumn":"769.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.25","rise":"1.85%","time":"21:45","volumn":"990.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.25","rise":"1.79%","time":"21:50","volumn":"444.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.30","rise":"2.16%","time":"21:55","volumn":"327.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.30","rise":"2.10%","time":"22:00","volumn":"364.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.31","rise":"2.19%","time":"22:05","volumn":"396.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.25","rise":"1.79%","time":"22:10","volumn":"389.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.25","rise":"1.85%","time":"22:15","volumn":"345.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.27","rise":"1.97%","time":"22:20","volumn":"328.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.29","rise":"2.04%","time":"22:25","volumn":"173.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.23","rise":"1.72%","time":"22:30","volumn":"846.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.18","rise":"1.38%","time":"22:35","volumn":"525.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.20","rise":"1.54%","time":"22:40","volumn":"108.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.21","rise":"1.60%","time":"22:45","volumn":"127.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.23","rise":"1.69%","time":"22:50","volumn":"215.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.27","rise":"1.91%","time":"22:55","volumn":"520.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.28","rise":"2.01%","time":"23:00","volumn":"349.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.30","rise":"2.10%","time":"23:05","volumn":"306.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.30","rise":"2.10%","time":"23:10","volumn":"462.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.29","rise":"2.07%","time":"23:15","volumn":"147.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.29","rise":"2.10%","time":"23:20","volumn":"195.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.30","rise":"2.10%","time":"23:25","volumn":"124.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.23","rise":"1.69%","time":"23:30","volumn":"572.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.20","rise":"1.50%","time":"23:35","volumn":"145.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.22","rise":"1.63%","time":"23:40","volumn":"233.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.25","rise":"1.85%","time":"23:45","volumn":"315.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.21","rise":"1.60%","time":"23:50","volumn":"137.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.21","rise":"1.57%","time":"23:55","volumn":"260.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.23","rise":"1.69%","time":"00:00","volumn":"299.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.50%","time":"00:05","volumn":"438.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.57%","time":"00:10","volumn":"257.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.57%","time":"00:15","volumn":"115.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.23","rise":"1.72%","time":"00:20","volumn":"455.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.60%","time":"00:25","volumn":"211.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"00:30","volumn":"187.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"00:35","volumn":"214.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"00:40","volumn":"170.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.60%","time":"00:45","volumn":"280.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.23","rise":"1.66%","time":"00:50","volumn":"209.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"00:55","volumn":"305.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.47%","time":"01:00","volumn":"205.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.47%","time":"01:05","volumn":"135.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"01:10","volumn":"219.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.50%","time":"01:15","volumn":"160.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.38%","time":"01:20","volumn":"319.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"01:25","volumn":"157.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.60%","time":"01:30","volumn":"409.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.57%","time":"01:35","volumn":"88.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.47%","time":"01:40","volumn":"456.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.19","rise":"1.44%","time":"01:45","volumn":"206.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.23","rise":"1.69%","time":"01:50","volumn":"285.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.60%","time":"01:55","volumn":"257.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.57%","time":"02:00","volumn":"94.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.22","rise":"1.63%","time":"02:05","volumn":"561.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"02:10","volumn":"300.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.19","rise":"1.44%","time":"02:15","volumn":"229.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"02:20","volumn":"202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"02:25","volumn":"497.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"02:30","volumn":"334.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"02:35","volumn":"209.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"02:40","volumn":"342.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.22","rise":"1.63%","time":"02:45","volumn":"385.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"02:50","volumn":"299.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.57%","time":"02:55","volumn":"145.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.50%","time":"03:00","volumn":"623.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.47%","time":"03:05","volumn":"174.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.17","rise":"1.32%","time":"03:10","volumn":"355.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.35%","time":"03:15","volumn":"219.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"03:20","volumn":"400.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.47%","time":"03:25","volumn":"276.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"03:30","volumn":"754.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"03:35","volumn":"451.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.21","rise":"1.57%","time":"03:40","volumn":"583.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.54%","time":"03:45","volumn":"504.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.20","rise":"1.47%","time":"03:50","volumn":"506.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.16","rise":"1.28%","time":"03:55","volumn":"918.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.38%","time":"04:00","volumn":"7112.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.07","rise":"0.66%","time":"21:35","volumn":"1349.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.09","rise":"0.81%","time":"21:40","volumn":"1171.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"21:45","volumn":"1009.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.14","rise":"1.10%","time":"21:50","volumn":"971.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.11","rise":"0.91%","time":"21:55","volumn":"838.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.07","rise":"0.69%","time":"22:00","volumn":"500.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.04","rise":"0.47%","time":"22:05","volumn":"670.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.04","rise":"0.50%","time":"22:10","volumn":"573.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.02","rise":"0.38%","time":"22:15","volumn":"539.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.08","rise":"0.75%","time":"22:20","volumn":"494.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.11","rise":"0.97%","time":"22:25","volumn":"432.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"22:30","volumn":"469.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.35%","time":"22:35","volumn":"264.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"22:40","volumn":"692.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.14","rise":"1.16%","time":"22:45","volumn":"439.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.18","rise":"1.41%","time":"22:50","volumn":"333.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.15","rise":"1.19%","time":"22:55","volumn":"540.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.16","rise":"1.22%","time":"23:00","volumn":"216.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.14","rise":"1.10%","time":"23:05","volumn":"492.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.09","rise":"0.78%","time":"23:10","volumn":"469.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.11","rise":"0.91%","time":"23:15","volumn":"330.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.07","rise":"0.66%","time":"23:20","volumn":"239.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.06","rise":"0.63%","time":"23:25","volumn":"227.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.11","rise":"0.91%","time":"23:30","volumn":"467.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.05","rise":"0.60%","time":"23:35","volumn":"355.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.05","rise":"0.60%","time":"23:40","volumn":"323.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.05","rise":"0.53%","time":"23:45","volumn":"378.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.02","rise":"0.41%","time":"23:50","volumn":"246.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.03","rise":"0.44%","time":"23:55","volumn":"220.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.53%","time":"00:00","volumn":"423.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.44%","time":"00:05","volumn":"183.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.34%","time":"00:10","volumn":"221.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.41%","time":"00:15","volumn":"174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.01","rise":"0.31%","time":"00:20","volumn":"475.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.34%","time":"00:25","volumn":"310.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.34%","time":"00:30","volumn":"276.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.44%","time":"00:35","volumn":"167.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.34%","time":"00:40","volumn":"276.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.53%","time":"00:45","volumn":"145.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.56%","time":"00:50","volumn":"224.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.56%","time":"00:55","volumn":"145.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.53%","time":"01:00","volumn":"166.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.66%","time":"01:05","volumn":"175.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.06","rise":"0.63%","time":"01:10","volumn":"177.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.60%","time":"01:15","volumn":"165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.60%","time":"01:20","volumn":"66.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.53%","time":"01:25","volumn":"351.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.34%","time":"01:30","volumn":"236.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.41%","time":"01:35","volumn":"88.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.38%","time":"01:40","volumn":"65.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.41%","time":"01:45","volumn":"405.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"0.41%","time":"01:50","volumn":"208.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.60%","time":"01:55","volumn":"380.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.60%","time":"02:00","volumn":"137.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.60%","time":"02:05","volumn":"47.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.53%","time":"02:10","volumn":"705.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.66%","time":"02:15","volumn":"310.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.08","rise":"0.75%","time":"02:20","volumn":"160.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.08","rise":"0.75%","time":"02:25","volumn":"149.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.08","rise":"0.75%","time":"02:30","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.08","rise":"0.75%","time":"02:35","volumn":"97.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.94%","time":"02:40","volumn":"308.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.66%","time":"02:45","volumn":"350.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.78%","time":"02:50","volumn":"511.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.72%","time":"02:55","volumn":"370.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.78%","time":"03:00","volumn":"453.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.78%","time":"03:05","volumn":"375.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.08","rise":"0.75%","time":"03:10","volumn":"166.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.81%","time":"03:15","volumn":"394.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.72%","time":"03:20","volumn":"404.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.91%","time":"03:25","volumn":"430.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.66%","time":"03:30","volumn":"422.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.69%","time":"03:35","volumn":"918.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.69%","time":"03:40","volumn":"449.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.50%","time":"03:45","volumn":"1221.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.44%","time":"03:50","volumn":"894.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.53%","time":"03:55","volumn":"919.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.44%","time":"04:00","volumn":"9336.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.65","ratio":"-0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"541.34","ratio":"0.82%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"474.15","ratio":"1.31%"}],"marketCapitalization":"87.70\u4ebf","maxPrice":"16.28","minPrice":"15.99","monthlyTendency":{"cx":{"o":["2024\/05\/14","2024\/06\/11"]},"cy":{"o":["17.32","16.97","16.62","16.26","15.91"]},"cyrate":{"o":["5.61%","3.46%","1.31%","-0.84%","-2.99%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"0","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"1.22%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"4.63%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"5.61%","time":"05\/17","volumn":"5.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.68","rise":"1.71%","time":"05\/20","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"0.30%","time":"05\/21","volumn":"6.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.52","rise":"0.73%","time":"05\/22","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.91","rise":"-2.99%","time":"05\/23","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"-2.80%","time":"05\/24","volumn":"6.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.96","rise":"-2.68%","time":"05\/28","volumn":"6.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"-2.74%","time":"05\/29","volumn":"4.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.08","rise":"-1.95%","time":"05\/30","volumn":"7.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"-2.01%","time":"05\/31","volumn":"9.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"16.38","rise":"-0.12%","time":"06\/03","volumn":"5.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"16.31","rise":"-0.55%","time":"06\/04","volumn":"3.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"16.00","rise":"-2.44%","time":"06\/05","volumn":"3.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.30","rise":"-0.61%","time":"06\/06","volumn":"3.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.11","rise":"-1.77%","time":"06\/07","volumn":"3.62\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.18","rise":"-1.34%","time":"06\/10","volumn":"3.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.03","rise":"-2.26%","time":"06\/11","volumn":"4.04\u4e07"}],"points":"20"},"open":"16.17","priceChangeRatio":"0.87%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u552f\u54c1\u4f1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.21","16.16","16.11","16.05","15.99"]},"cyrate":{"o":["1.15%","0.81%","0.47%","0.12%","-0.22%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.21","rise":"1.15%","time":"21:31","volumn":"809.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.21","rise":"1.15%","time":"21:32","volumn":"973.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.50%","time":"21:33","volumn":"1109.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.25%","time":"21:34","volumn":"1206.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"21:35","volumn":"1337.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"21:36","volumn":"1471.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"15.99","rise":"-0.22%","time":"21:37","volumn":"1613.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"21:38","volumn":"1713.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.36%","time":"21:39","volumn":"1846.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.22%","time":"21:40","volumn":"2048.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.06","rise":"0.19%","time":"21:41","volumn":"2131.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.41%","time":"21:42","volumn":"2434.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.28%","time":"21:43","volumn":"2649.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.10","rise":"0.44%","time":"21:44","volumn":"2689.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.53%","time":"21:45","volumn":"2817.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"21:46","volumn":"3031.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"21:47","volumn":"3280.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"21:48","volumn":"3463.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.06","rise":"0.19%","time":"21:49","volumn":"3512.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.37%","time":"21:50","volumn":"3854.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.28%","time":"21:51","volumn":"4073.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.37%","time":"21:52","volumn":"4150.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.41%","time":"21:53","volumn":"4242.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"21:54","volumn":"4428.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.50%","time":"21:55","volumn":"4495.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.53%","time":"21:56","volumn":"4710.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.41%","time":"21:57","volumn":"4836.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.53%","time":"21:58","volumn":"4882.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.13","rise":"0.62%","time":"21:59","volumn":"5003.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.13","rise":"0.62%","time":"22:00","volumn":"5074.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"22:01","volumn":"5323.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.12","rise":"0.56%","time":"22:02","volumn":"5425.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.12","rise":"0.59%","time":"22:03","volumn":"5774.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.12","rise":"0.59%","time":"22:04","volumn":"6193.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.14","rise":"0.66%","time":"22:05","volumn":"6333.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.34%","time":"22:06","volumn":"6669.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"22:07","volumn":"6859.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"22:08","volumn":"6965.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.06%","time":"22:09","volumn":"7080.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"22:10","volumn":"7217.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"22:11","volumn":"7263.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"22:12","volumn":"7380.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"22:13","volumn":"7434.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"22:14","volumn":"7546.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"22:15","volumn":"7645.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.08%","time":"22:16","volumn":"7695.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"22:17","volumn":"7848.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.08","rise":"0.33%","time":"22:18","volumn":"7903.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.34%","time":"22:19","volumn":"7938.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.08","rise":"0.33%","time":"22:20","volumn":"8008.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"22:21","volumn":"8313.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.12","rise":"0.59%","time":"22:22","volumn":"8489.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.53%","time":"22:23","volumn":"8581.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"22:24","volumn":"8636.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"22:25","volumn":"8738.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"22:26","volumn":"8764.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"22:27","volumn":"9018.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.11","rise":"0.47%","time":"22:28","volumn":"9058.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.41%","time":"22:29","volumn":"9313.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.12","rise":"0.56%","time":"22:30","volumn":"9407.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.34%","time":"22:31","volumn":"9738.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.09","rise":"0.34%","time":"22:32","volumn":"9778.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"22:33","volumn":"1.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.22%","time":"22:34","volumn":"1.01\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"22:35","volumn":"1.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.00%","time":"22:36","volumn":"1.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"22:37","volumn":"1.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"22:38","volumn":"1.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"22:39","volumn":"1.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"22:40","volumn":"1.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"22:41","volumn":"1.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"22:42","volumn":"1.08\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:43","volumn":"1.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:44","volumn":"1.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:45","volumn":"1.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:46","volumn":"1.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:47","volumn":"1.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:48","volumn":"1.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.01","rise":"-0.12%","time":"22:49","volumn":"1.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.01","rise":"-0.12%","time":"22:50","volumn":"1.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:51","volumn":"1.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.00","rise":"-0.19%","time":"22:52","volumn":"1.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:53","volumn":"1.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.01","rise":"-0.12%","time":"22:54","volumn":"1.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.01","rise":"-0.12%","time":"22:55","volumn":"1.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:56","volumn":"1.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:57","volumn":"1.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:58","volumn":"1.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"22:59","volumn":"1.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:00","volumn":"1.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.12%","time":"23:01","volumn":"1.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:02","volumn":"1.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:03","volumn":"1.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:04","volumn":"1.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:05","volumn":"1.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:06","volumn":"1.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:07","volumn":"1.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:08","volumn":"1.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:09","volumn":"1.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:10","volumn":"1.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.06","rise":"0.19%","time":"23:11","volumn":"1.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:12","volumn":"1.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:13","volumn":"1.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:14","volumn":"1.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:15","volumn":"1.35\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"23:16","volumn":"1.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:17","volumn":"1.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:18","volumn":"1.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:19","volumn":"1.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"23:20","volumn":"1.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"23:21","volumn":"1.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"23:22","volumn":"1.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:23","volumn":"1.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"23:24","volumn":"1.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"23:25","volumn":"1.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.09%","time":"23:26","volumn":"1.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.06%","time":"23:27","volumn":"1.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.01","rise":"-0.11%","time":"23:28","volumn":"1.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.02","rise":"-0.03%","time":"23:29","volumn":"1.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:30","volumn":"1.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.00%","time":"23:31","volumn":"1.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:32","volumn":"1.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:33","volumn":"1.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.06%","time":"23:34","volumn":"1.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.00%","time":"23:35","volumn":"1.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:36","volumn":"1.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:37","volumn":"1.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:38","volumn":"1.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.12%","time":"23:39","volumn":"1.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.07","rise":"0.22%","time":"23:40","volumn":"1.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:41","volumn":"1.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.09%","time":"23:42","volumn":"1.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:43","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:44","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:45","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:46","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.05","rise":"0.16%","time":"23:47","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:48","volumn":"1.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.00%","time":"23:49","volumn":"1.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:50","volumn":"1.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.00%","time":"23:51","volumn":"1.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:52","volumn":"1.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.03","rise":"0.00%","time":"23:53","volumn":"1.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:54","volumn":"1.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:55","volumn":"1.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:56","volumn":"1.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:57","volumn":"1.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:58","volumn":"1.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"16.04","rise":"0.03%","time":"23:59","volumn":"1.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.03","rise":"0.00%","time":"00:00","volumn":"1.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.02","rise":"-0.06%","time":"00:01","volumn":"1.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.02","rise":"-0.03%","time":"00:02","volumn":"1.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.02","rise":"-0.06%","time":"00:03","volumn":"1.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.09%","time":"00:04","volumn":"1.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.09%","time":"00:05","volumn":"1.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.09%","time":"00:06","volumn":"1.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.04","rise":"0.03%","time":"00:07","volumn":"1.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.09%","time":"00:08","volumn":"1.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.09%","time":"00:09","volumn":"1.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.16%","time":"00:10","volumn":"1.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.06","rise":"0.19%","time":"00:11","volumn":"1.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.16%","time":"00:12","volumn":"1.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.06","rise":"0.19%","time":"00:13","volumn":"1.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:14","volumn":"1.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.25%","time":"00:15","volumn":"1.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:16","volumn":"1.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:17","volumn":"1.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:18","volumn":"1.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:19","volumn":"1.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.06","rise":"0.19%","time":"00:20","volumn":"1.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.16%","time":"00:21","volumn":"1.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.16%","time":"00:22","volumn":"1.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.16%","time":"00:23","volumn":"1.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.05","rise":"0.12%","time":"00:24","volumn":"1.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:25","volumn":"1.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:26","volumn":"1.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:27","volumn":"1.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:28","volumn":"1.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.25%","time":"00:29","volumn":"1.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.25%","time":"00:30","volumn":"1.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"00:31","volumn":"1.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.25%","time":"00:32","volumn":"1.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.25%","time":"00:33","volumn":"1.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.28%","time":"00:34","volumn":"1.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.37%","time":"00:35","volumn":"1.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"00:36","volumn":"1.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"00:37","volumn":"1.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"00:38","volumn":"1.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"00:39","volumn":"1.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"00:40","volumn":"1.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"00:41","volumn":"1.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.41%","time":"00:42","volumn":"1.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"00:43","volumn":"1.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"00:44","volumn":"1.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.37%","time":"00:45","volumn":"1.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"00:46","volumn":"1.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"00:47","volumn":"1.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"00:48","volumn":"1.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"00:49","volumn":"1.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"00:50","volumn":"1.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"00:51","volumn":"1.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"00:52","volumn":"2.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"00:53","volumn":"2.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"00:54","volumn":"2.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"00:55","volumn":"2.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"00:56","volumn":"2.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"00:57","volumn":"2.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"00:58","volumn":"2.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"00:59","volumn":"2.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.56%","time":"01:00","volumn":"2.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"01:01","volumn":"2.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"01:02","volumn":"2.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.56%","time":"01:03","volumn":"2.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"01:04","volumn":"2.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"01:05","volumn":"2.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"01:06","volumn":"2.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"01:07","volumn":"2.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"01:08","volumn":"2.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"01:09","volumn":"2.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"01:10","volumn":"2.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"01:11","volumn":"2.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"01:12","volumn":"2.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"01:13","volumn":"2.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:14","volumn":"2.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:15","volumn":"2.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:16","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:17","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:18","volumn":"2.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:19","volumn":"2.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:20","volumn":"2.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:21","volumn":"2.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"01:22","volumn":"2.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:23","volumn":"2.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"01:24","volumn":"2.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:25","volumn":"2.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:26","volumn":"2.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:27","volumn":"2.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:28","volumn":"2.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"01:29","volumn":"2.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.90%","time":"01:30","volumn":"2.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"01:31","volumn":"2.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.90%","time":"01:32","volumn":"2.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.90%","time":"01:33","volumn":"2.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.90%","time":"01:34","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.94%","time":"01:35","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.90%","time":"01:36","volumn":"2.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"01:37","volumn":"2.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:38","volumn":"2.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:39","volumn":"2.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"01:40","volumn":"2.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:41","volumn":"2.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"01:42","volumn":"2.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:43","volumn":"2.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:44","volumn":"2.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:45","volumn":"2.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:46","volumn":"2.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.85%","time":"01:47","volumn":"2.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:48","volumn":"2.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:49","volumn":"2.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"01:50","volumn":"2.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.90%","time":"01:51","volumn":"2.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.18","rise":"0.90%","time":"01:52","volumn":"2.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:53","volumn":"2.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.84%","time":"01:54","volumn":"2.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:55","volumn":"2.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.78%","time":"01:56","volumn":"2.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"01:57","volumn":"2.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"01:58","volumn":"2.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"01:59","volumn":"2.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.81%","time":"02:00","volumn":"2.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"02:01","volumn":"2.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"02:02","volumn":"2.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"02:03","volumn":"2.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"02:04","volumn":"2.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.13","rise":"0.62%","time":"02:05","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.66%","time":"02:06","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"02:07","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"02:08","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"02:09","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"02:10","volumn":"2.48\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"02:11","volumn":"2.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.13","rise":"0.63%","time":"02:12","volumn":"2.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"02:13","volumn":"2.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"02:14","volumn":"2.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"02:15","volumn":"2.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"02:16","volumn":"2.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"02:17","volumn":"2.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"02:18","volumn":"2.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"02:19","volumn":"2.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"02:20","volumn":"2.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.13","rise":"0.62%","time":"02:21","volumn":"2.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.13","rise":"0.62%","time":"02:22","volumn":"2.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.59%","time":"02:23","volumn":"2.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.66%","time":"02:24","volumn":"2.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.13","rise":"0.62%","time":"02:25","volumn":"2.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.58%","time":"02:26","volumn":"2.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.58%","time":"02:27","volumn":"2.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"02:28","volumn":"2.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.16","rise":"0.78%","time":"02:29","volumn":"2.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"02:30","volumn":"2.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"02:31","volumn":"2.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.59%","time":"02:32","volumn":"2.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.56%","time":"02:33","volumn":"2.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:34","volumn":"2.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:35","volumn":"2.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"02:36","volumn":"2.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"02:37","volumn":"2.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:38","volumn":"2.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:39","volumn":"2.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.59%","time":"02:40","volumn":"2.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:41","volumn":"2.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:42","volumn":"2.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:43","volumn":"2.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.51%","time":"02:44","volumn":"2.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"02:45","volumn":"2.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"02:46","volumn":"2.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"02:47","volumn":"2.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.37%","time":"02:48","volumn":"2.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"02:49","volumn":"2.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.28%","time":"02:50","volumn":"2.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.08","rise":"0.31%","time":"02:51","volumn":"2.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.08","rise":"0.31%","time":"02:52","volumn":"2.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.08","rise":"0.31%","time":"02:53","volumn":"2.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.37%","time":"02:54","volumn":"2.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"02:55","volumn":"2.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"02:56","volumn":"2.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"02:57","volumn":"2.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:58","volumn":"2.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"02:59","volumn":"2.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"03:00","volumn":"2.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"03:01","volumn":"2.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"03:02","volumn":"2.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"03:03","volumn":"2.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"03:04","volumn":"2.94\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:05","volumn":"2.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:06","volumn":"2.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:07","volumn":"2.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.06","rise":"0.19%","time":"03:08","volumn":"2.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.08","rise":"0.31%","time":"03:09","volumn":"2.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:10","volumn":"3.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:11","volumn":"3.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"03:12","volumn":"3.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"03:13","volumn":"3.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.42%","time":"03:14","volumn":"3.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:15","volumn":"3.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:16","volumn":"3.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:17","volumn":"3.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:18","volumn":"3.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:19","volumn":"3.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:20","volumn":"3.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.53%","time":"03:21","volumn":"3.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"03:22","volumn":"3.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:23","volumn":"3.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"03:24","volumn":"3.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.37%","time":"03:25","volumn":"3.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"03:26","volumn":"3.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:27","volumn":"3.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.10","rise":"0.44%","time":"03:28","volumn":"3.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.22%","time":"03:29","volumn":"3.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.28%","time":"03:30","volumn":"3.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.28%","time":"03:31","volumn":"3.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.28%","time":"03:32","volumn":"3.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.07","rise":"0.28%","time":"03:33","volumn":"3.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"03:34","volumn":"3.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.37%","time":"03:35","volumn":"3.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"03:36","volumn":"3.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:37","volumn":"3.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:38","volumn":"3.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.47%","time":"03:39","volumn":"3.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:40","volumn":"3.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.37%","time":"03:41","volumn":"3.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"03:42","volumn":"3.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"03:43","volumn":"3.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.34%","time":"03:44","volumn":"3.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.09","rise":"0.41%","time":"03:45","volumn":"3.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.11","rise":"0.50%","time":"03:46","volumn":"3.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.66%","time":"03:47","volumn":"3.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"03:48","volumn":"3.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"03:49","volumn":"3.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.15","rise":"0.75%","time":"03:50","volumn":"3.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"03:51","volumn":"3.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"03:52","volumn":"3.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"03:53","volumn":"3.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.13","rise":"0.62%","time":"03:54","volumn":"3.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.59%","time":"03:55","volumn":"3.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.12","rise":"0.59%","time":"03:56","volumn":"3.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.72%","time":"03:57","volumn":"3.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.69%","time":"03:58","volumn":"3.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.14","rise":"0.66%","time":"03:59","volumn":"3.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"16.17","rise":"0.87%","time":"04:00","volumn":"4.44\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u552f\u54c1\u4f1a[VIPS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_VIPS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/VIPS.html?from=360search","volume":"443.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/29","2024\/06\/11"]},"cy":{"o":["19.10","17.76","16.41","15.07","13.72"]},"cyrate":{"o":["20.20%","11.74%","3.27%","-5.19%","-13.66%"]},"p":[{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.89","rise":"0","time":"06\/29","volumn":"3.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.07","rise":"1.13%","time":"06\/30","volumn":"3.00\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.30","rise":"2.58%","time":"07\/03","volumn":"2.01\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.76","rise":"-0.82%","time":"07\/05","volumn":"3.10\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.47","rise":"-2.64%","time":"07\/06","volumn":"3.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.70","rise":"-1.20%","time":"07\/07","volumn":"2.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"-2.71%","time":"07\/10","volumn":"2.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.78","rise":"-0.69%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.33","rise":"2.77%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.95","rise":"6.67%","time":"07\/13","volumn":"3.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.76","rise":"5.48%","time":"07\/14","volumn":"2.24\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.02","rise":"7.11%","time":"07\/17","volumn":"2.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.34","rise":"2.83%","time":"07\/18","volumn":"1.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.09","rise":"1.26%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.29","rise":"2.52%","time":"07\/20","volumn":"1.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.30","rise":"2.58%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.09","rise":"7.55%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.04","rise":"7.24%","time":"07\/25","volumn":"3.15\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.92","rise":"6.48%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.53","rise":"4.03%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.87","rise":"12.46%","time":"07\/28","volumn":"4.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.40","rise":"15.80%","time":"07\/31","volumn":"5.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.31","rise":"15.23%","time":"08\/01","volumn":"3.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.26","rise":"8.62%","time":"08\/02","volumn":"3.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.32","rise":"9.00%","time":"08\/03","volumn":"2.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.19","rise":"8.18%","time":"08\/04","volumn":"1.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.20","rise":"8.24%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.09","rise":"7.55%","time":"08\/08","volumn":"3.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.00","rise":"6.99%","time":"08\/09","volumn":"3.86\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.07","rise":"7.43%","time":"08\/10","volumn":"5.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.15","rise":"1.64%","time":"08\/11","volumn":"6.09\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.08","rise":"1.20%","time":"08\/14","volumn":"3.25\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.62","rise":"-1.70%","time":"08\/15","volumn":"3.25\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-4.09%","time":"08\/16","volumn":"3.79\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"-0.57%","time":"08\/17","volumn":"3.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.50","rise":"-8.75%","time":"08\/18","volumn":"6.68\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.38","rise":"-3.21%","time":"08\/21","volumn":"4.89\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.65","rise":"-1.51%","time":"08\/22","volumn":"4.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.57","rise":"-2.01%","time":"08\/23","volumn":"3.81\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.62","rise":"-1.70%","time":"08\/24","volumn":"3.79\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.29","rise":"-3.78%","time":"08\/25","volumn":"3.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.80","rise":"-0.57%","time":"08\/28","volumn":"1.82\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.99","rise":"0.63%","time":"08\/29","volumn":"3.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.43","rise":"-2.89%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.36","rise":"-3.34%","time":"08\/31","volumn":"6.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"-0.69%","time":"09\/01","volumn":"2.17\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.22","rise":"-4.22%","time":"09\/05","volumn":"4.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.11","rise":"-4.91%","time":"09\/06","volumn":"2.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.55","rise":"-8.43%","time":"09\/07","volumn":"2.23\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.49","rise":"-8.81%","time":"09\/08","volumn":"1.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.36","rise":"-9.63%","time":"09\/11","volumn":"2.41\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.35","rise":"-9.69%","time":"09\/12","volumn":"2.39\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.34","rise":"-9.75%","time":"09\/13","volumn":"1.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-8.87%","time":"09\/14","volumn":"2.15\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-10.26%","time":"09\/15","volumn":"6.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.34","rise":"-9.75%","time":"09\/18","volumn":"1.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.27","rise":"-10.20%","time":"09\/19","volumn":"2.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.02","rise":"-11.77%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.07","rise":"-11.45%","time":"09\/21","volumn":"3.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.40","rise":"-9.38%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.61","rise":"-8.06%","time":"09\/25","volumn":"1.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.53","rise":"-8.56%","time":"09\/26","volumn":"2.08\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"-4.41%","time":"09\/27","volumn":"3.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.49","rise":"-2.52%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.58","rise":"-1.95%","time":"09\/29","volumn":"2.75\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.50","rise":"-2.45%","time":"10\/02","volumn":"1.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.14","rise":"-4.72%","time":"10\/03","volumn":"1.62\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"-6.36%","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"-6.54%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"-2.27%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"0.00%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"-0.19%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"0.44%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"-4.28%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"-5.54%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"-6.17%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"-6.04%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"-7.49%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-9.88%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-10.51%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-11.39%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-10.51%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-13.47%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-11.52%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-11.64%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-12.27%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-12.96%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-12.46%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-10.57%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"-5.03%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"-6.48%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-9.31%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-11.26%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-13.66%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-12.78%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-12.71%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-9.57%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"-3.40%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"-6.36%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"-5.03%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"0.82%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"-3.59%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"-1.07%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"1.42%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"-1.01%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"0.69%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"0.06%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"-1.83%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"-4.15%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"-6.48%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"-6.99%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"-6.67%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"-5.54%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"-6.61%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"-5.79%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"-4.03%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"-2.20%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"1.32%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"2.71%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"2.96%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"1.95%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"-0.88%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"5.03%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"3.71%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"2.01%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"3.40%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"7.68%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"9.06%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"6.61%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"7.30%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"5.98%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"1.70%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"-0.13%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"1.20%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"3.34%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"3.59%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"2.20%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"-1.26%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-3.52%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"-7.61%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"-8.12%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-8.62%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"-7.11%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"0.63%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"-2.33%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"-1.64%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"-2.39%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"-3.08%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"-2.71%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"0.57%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"-2.01%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"-1.89%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"4.97%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"3.59%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"0.94%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"2.96%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"4.72%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"0.94%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"3.59%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"5.54%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"3.52%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"1.57%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"1.26%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"2.89%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"4.22%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"5.35%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"6.42%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"20.20%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"18.44%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"19.13%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"10.20%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"9.13%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"9.00%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"7.30%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"6.04%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"3.40%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"8.06%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"7.55%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"8.68%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"8.37%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"7.99%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"7.74%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"11.83%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"11.26%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"4.59%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"4.47%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"1.38%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"3.59%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"4.15%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"10.01%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"10.20%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"9.94%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"7.93%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"7.36%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"5.98%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"7.55%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"7.24%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"7.61%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"2.27%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"1.70%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-1.07%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-3.52%","time":"04\/17","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.15","rise":"-4.66%","time":"04\/18","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-4.59%","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"-1.83%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"-0.63%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"-0.50%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-0.94%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"-1.01%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"0.00%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"-5.35%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"-5.73%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"1.07%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"3.52%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"1.76%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"-1.51%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"0.19%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-0.31%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.06%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"5.79%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"3.21%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"4.47%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"7.99%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"9.00%","time":"05\/17","volumn":"5.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.68","rise":"4.97%","time":"05\/20","volumn":"4.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.45","rise":"3.52%","time":"05\/21","volumn":"6.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.52","rise":"3.96%","time":"05\/22","volumn":"12.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"15.91","rise":"0.13%","time":"05\/23","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"15.94","rise":"0.31%","time":"05\/24","volumn":"6.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"15.96","rise":"0.44%","time":"05\/28","volumn":"6.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"15.95","rise":"0.38%","time":"05\/29","volumn":"4.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.08","rise":"1.20%","time":"05\/30","volumn":"7.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.07","rise":"1.13%","time":"05\/31","volumn":"9.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"16.38","rise":"3.08%","time":"06\/03","volumn":"5.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"16.31","rise":"2.64%","time":"06\/04","volumn":"3.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"16.00","rise":"0.69%","time":"06\/05","volumn":"3.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"16.30","rise":"2.58%","time":"06\/06","volumn":"3.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"16.11","rise":"1.38%","time":"06\/07","volumn":"3.62\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"16.18","rise":"1.83%","time":"06\/10","volumn":"3.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"16.03","rise":"0.88%","time":"06\/11","volumn":"4.04\u4e07"}],"points":"240"}}