唯品会(原Vipshop.com)特卖会:品牌特卖_确保正品_确保...
唯品会
{"amount":"4959.64\u4e07","changeAmount":"0.09","close":"16.46","currentPrice":"16.55","currenttime":"2024-03-29 04:00:06","e":{"@attributes":{"datetime":"2024-03-29 04:00:06","e1":"16.55","e2":"0.09","e3":"(0.52%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["17.80","17.31","16.81","16.31","15.81"]},"cyrate":{"o":["0.45%","-2.36%","-5.16%","-7.97%","-10.78%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.73","rise":"0","time":"02:35","volumn":"108.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.70","rise":"-0.11%","time":"02:40","volumn":"205.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.71","rise":"-0.06%","time":"02:45","volumn":"138.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.70","rise":"-0.11%","time":"02:50","volumn":"141.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.68","rise":"-0.23%","time":"02:55","volumn":"399.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.68","rise":"-0.23%","time":"03:00","volumn":"374.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.66","rise":"-0.39%","time":"03:05","volumn":"156.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.66","rise":"-0.34%","time":"03:10","volumn":"128.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.66","rise":"-0.34%","time":"03:15","volumn":"62.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.68","rise":"-0.28%","time":"03:20","volumn":"246.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.68","rise":"-0.28%","time":"03:25","volumn":"110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.68","rise":"-0.23%","time":"03:30","volumn":"812.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.72","rise":"-0.02%","time":"03:35","volumn":"1974.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.73","rise":"0.06%","time":"03:40","volumn":"294.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.80","rise":"0.45%","time":"03:45","volumn":"983.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.80","rise":"0.42%","time":"03:50","volumn":"802.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.77","rise":"0.23%","time":"03:55","volumn":"1073.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.68","rise":"-0.25%","time":"04:00","volumn":"6603.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.11","rise":"-3.47%","time":"21:35","volumn":"1896.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.20","rise":"-2.99%","time":"21:40","volumn":"717.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.09","rise":"-3.58%","time":"21:45","volumn":"784.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.07","rise":"-3.67%","time":"21:50","volumn":"1225.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.00","rise":"-4.06%","time":"21:55","volumn":"499.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.93","rise":"-4.49%","time":"22:00","volumn":"617.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.91","rise":"-4.63%","time":"22:05","volumn":"2154.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.89","rise":"-4.71%","time":"22:10","volumn":"961.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.86","rise":"-4.91%","time":"22:15","volumn":"572.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.75","rise":"-5.49%","time":"22:20","volumn":"1027.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.71","rise":"-5.73%","time":"22:25","volumn":"853.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.73","rise":"-5.61%","time":"22:30","volumn":"499.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.68","rise":"-5.92%","time":"22:35","volumn":"454.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.76","rise":"-5.44%","time":"22:40","volumn":"442.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.75","rise":"-5.47%","time":"22:45","volumn":"530.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.70","rise":"-5.75%","time":"22:50","volumn":"349.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.66","rise":"-5.98%","time":"22:55","volumn":"371.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.66","rise":"-6.04%","time":"23:00","volumn":"378.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.68","rise":"-5.90%","time":"23:05","volumn":"630.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.77","rise":"-5.42%","time":"23:10","volumn":"603.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.80","rise":"-5.19%","time":"23:15","volumn":"851.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.77","rise":"-5.42%","time":"23:20","volumn":"1108.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.75","rise":"-5.50%","time":"23:25","volumn":"289.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.70","rise":"-5.75%","time":"23:30","volumn":"337.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.70","rise":"-5.81%","time":"23:35","volumn":"403.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.64","rise":"-6.15%","time":"23:40","volumn":"558.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.57","rise":"-6.54%","time":"23:45","volumn":"774.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.55","rise":"-6.66%","time":"23:50","volumn":"732.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.55","rise":"-6.66%","time":"23:55","volumn":"1695.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.52","rise":"-6.80%","time":"00:00","volumn":"784.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.52","rise":"-6.83%","time":"00:05","volumn":"1228.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.50","rise":"-6.88%","time":"00:10","volumn":"511.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.52","rise":"-6.83%","time":"00:15","volumn":"447.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.52","rise":"-6.83%","time":"00:20","volumn":"331.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.54","rise":"-6.69%","time":"00:25","volumn":"391.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.57","rise":"-6.54%","time":"00:30","volumn":"401.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.55","rise":"-6.60%","time":"00:35","volumn":"210.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.59","rise":"-6.38%","time":"00:40","volumn":"264.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.66","rise":"-6.04%","time":"00:45","volumn":"473.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.66","rise":"-5.98%","time":"00:50","volumn":"328.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.62","rise":"-6.23%","time":"00:55","volumn":"371.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.62","rise":"-6.23%","time":"01:00","volumn":"235.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.61","rise":"-6.26%","time":"01:05","volumn":"122.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.61","rise":"-6.26%","time":"01:10","volumn":"262.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.62","rise":"-6.21%","time":"01:15","volumn":"60.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.64","rise":"-6.09%","time":"01:20","volumn":"248.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.70","rise":"-5.81%","time":"01:25","volumn":"557.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.70","rise":"-5.75%","time":"01:30","volumn":"88.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.69","rise":"-5.84%","time":"01:35","volumn":"281.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.68","rise":"-5.92%","time":"01:40","volumn":"108.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.70","rise":"-5.81%","time":"01:45","volumn":"175.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.65","rise":"-6.06%","time":"01:50","volumn":"165.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.68","rise":"-5.92%","time":"01:55","volumn":"164.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.71","rise":"-5.70%","time":"02:00","volumn":"273.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.70","rise":"-5.75%","time":"02:05","volumn":"189.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.71","rise":"-5.70%","time":"02:10","volumn":"653.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.75","rise":"-5.47%","time":"02:15","volumn":"1189.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.70","rise":"-5.75%","time":"02:20","volumn":"196.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.75","rise":"-5.53%","time":"02:25","volumn":"484.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.70","rise":"-5.75%","time":"02:30","volumn":"398.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.75","rise":"-5.53%","time":"02:35","volumn":"423.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.71","rise":"-5.70%","time":"02:40","volumn":"161.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.73","rise":"-5.61%","time":"02:45","volumn":"141.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.73","rise":"-5.61%","time":"02:50","volumn":"357.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.70","rise":"-5.75%","time":"02:55","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.71","rise":"-5.73%","time":"03:00","volumn":"119.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.61","rise":"-6.26%","time":"03:05","volumn":"869.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.60","rise":"-6.35%","time":"03:10","volumn":"254.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.58","rise":"-6.46%","time":"03:15","volumn":"174.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.55","rise":"-6.60%","time":"03:20","volumn":"312.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.57","rise":"-6.54%","time":"03:25","volumn":"322.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.59","rise":"-6.38%","time":"03:30","volumn":"303.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.52","rise":"-6.77%","time":"03:35","volumn":"737.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.55","rise":"-6.66%","time":"03:40","volumn":"292.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.55","rise":"-6.60%","time":"03:45","volumn":"935.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.57","rise":"-6.49%","time":"03:50","volumn":"1498.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.59","rise":"-6.40%","time":"03:55","volumn":"1941.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"16.62","rise":"-6.23%","time":"04:00","volumn":"7128.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.74","rise":"-5.56%","time":"21:35","volumn":"1608.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.90%","time":"21:40","volumn":"300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.64","rise":"-6.15%","time":"21:45","volumn":"318.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.71","rise":"-5.73%","time":"21:50","volumn":"331.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.70","rise":"-5.80%","time":"21:55","volumn":"303.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.71","rise":"-5.73%","time":"22:00","volumn":"189.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.92%","time":"22:05","volumn":"273.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.65","rise":"-6.06%","time":"22:10","volumn":"794.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.67","rise":"-5.95%","time":"22:15","volumn":"155.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.70","rise":"-5.75%","time":"22:20","volumn":"219.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.87%","time":"22:25","volumn":"181.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.73","rise":"-5.61%","time":"22:30","volumn":"491.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.73","rise":"-5.61%","time":"22:35","volumn":"189.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.73","rise":"-5.64%","time":"22:40","volumn":"92.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.87%","time":"22:45","volumn":"148.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.92%","time":"22:50","volumn":"210.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.69","rise":"-5.84%","time":"22:55","volumn":"179.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.92%","time":"23:00","volumn":"191.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.70","rise":"-5.81%","time":"23:05","volumn":"102.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.90%","time":"23:10","volumn":"242.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.67","rise":"-5.95%","time":"23:15","volumn":"275.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.63","rise":"-6.18%","time":"23:20","volumn":"221.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.65","rise":"-6.06%","time":"23:25","volumn":"241.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.66","rise":"-6.04%","time":"23:30","volumn":"126.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.90%","time":"23:35","volumn":"223.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.92%","time":"23:40","volumn":"422.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.66","rise":"-6.01%","time":"23:45","volumn":"213.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.90%","time":"23:50","volumn":"446.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.68","rise":"-5.92%","time":"23:55","volumn":"206.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.70","rise":"-5.81%","time":"00:00","volumn":"365.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.70","rise":"-5.81%","time":"00:05","volumn":"205.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.66","rise":"-5.98%","time":"00:10","volumn":"509.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.66","rise":"-5.98%","time":"00:15","volumn":"429.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.68","rise":"-5.87%","time":"00:20","volumn":"463.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.68","rise":"-5.92%","time":"00:25","volumn":"229.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.64","rise":"-6.09%","time":"00:30","volumn":"367.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.66","rise":"-6.04%","time":"00:35","volumn":"184.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.63","rise":"-6.18%","time":"00:40","volumn":"178.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.67","rise":"-5.95%","time":"00:45","volumn":"255.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.66","rise":"-5.98%","time":"00:50","volumn":"361.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.66","rise":"-5.98%","time":"00:55","volumn":"285.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.66","rise":"-6.04%","time":"01:00","volumn":"254.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.64","rise":"-6.12%","time":"01:05","volumn":"428.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.56","rise":"-6.57%","time":"01:10","volumn":"385.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.54","rise":"-6.71%","time":"01:15","volumn":"141.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.60%","time":"01:20","volumn":"185.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.60%","time":"01:25","volumn":"219.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.54","rise":"-6.69%","time":"01:30","volumn":"203.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.64%","time":"01:35","volumn":"279.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.57","rise":"-6.54%","time":"01:40","volumn":"122.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.60%","time":"01:45","volumn":"141.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.54","rise":"-6.71%","time":"01:50","volumn":"202.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.66%","time":"01:55","volumn":"288.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.56","rise":"-6.58%","time":"02:00","volumn":"214.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.60%","time":"02:05","volumn":"202.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.53","rise":"-6.74%","time":"02:10","volumn":"153.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.52","rise":"-6.77%","time":"02:15","volumn":"189.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.54","rise":"-6.71%","time":"02:20","volumn":"177.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.52","rise":"-6.77%","time":"02:25","volumn":"179.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.54","rise":"-6.71%","time":"02:30","volumn":"424.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.54","rise":"-6.71%","time":"02:35","volumn":"162.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.54","rise":"-6.71%","time":"02:40","volumn":"135.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.57","rise":"-6.53%","time":"02:45","volumn":"194.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.57","rise":"-6.54%","time":"02:50","volumn":"369.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.60%","time":"02:55","volumn":"92.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.56","rise":"-6.57%","time":"03:00","volumn":"370.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.60%","time":"03:05","volumn":"137.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.55","rise":"-6.60%","time":"03:10","volumn":"139.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.52","rise":"-6.77%","time":"03:15","volumn":"317.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.57","rise":"-6.54%","time":"03:20","volumn":"284.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.57","rise":"-6.49%","time":"03:25","volumn":"325.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.61","rise":"-6.32%","time":"03:30","volumn":"283.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.61","rise":"-6.32%","time":"03:35","volumn":"704.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.57","rise":"-6.49%","time":"03:40","volumn":"370.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.61","rise":"-6.32%","time":"03:45","volumn":"327.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.59","rise":"-6.38%","time":"03:50","volumn":"785.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.59","rise":"-6.43%","time":"03:55","volumn":"863.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.60","rise":"-6.35%","time":"04:00","volumn":"4807.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.38","rise":"-7.59%","time":"21:35","volumn":"1388.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.33","rise":"-7.88%","time":"21:40","volumn":"1310.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.43","rise":"-7.28%","time":"21:45","volumn":"1339.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.29","rise":"-8.10%","time":"21:50","volumn":"874.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.31","rise":"-7.98%","time":"21:55","volumn":"609.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.25","rise":"-8.35%","time":"22:00","volumn":"1091.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.14","rise":"-8.94%","time":"22:05","volumn":"705.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.07","rise":"-9.31%","time":"22:10","volumn":"992.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.02","rise":"-9.62%","time":"22:15","volumn":"600.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.05","rise":"-9.48%","time":"22:20","volumn":"927.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.02","rise":"-9.62%","time":"22:25","volumn":"905.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.03","rise":"-9.56%","time":"22:30","volumn":"564.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.02","rise":"-9.59%","time":"22:35","volumn":"732.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.09","rise":"-9.22%","time":"22:40","volumn":"347.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.12","rise":"-9.06%","time":"22:45","volumn":"442.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.05","rise":"-9.42%","time":"22:50","volumn":"209.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.07","rise":"-9.33%","time":"22:55","volumn":"298.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-9.14%","time":"23:00","volumn":"386.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.09","rise":"-9.20%","time":"23:05","volumn":"145.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.09","rise":"-9.25%","time":"23:10","volumn":"470.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-9.14%","time":"23:15","volumn":"336.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-9.11%","time":"23:20","volumn":"224.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-9.11%","time":"23:25","volumn":"144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.14","rise":"-8.97%","time":"23:30","volumn":"361.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.12","rise":"-9.03%","time":"23:35","volumn":"377.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.07","rise":"-9.31%","time":"23:40","volumn":"319.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.08","rise":"-9.28%","time":"23:45","volumn":"319.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.07","rise":"-9.37%","time":"23:50","volumn":"220.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.05","rise":"-9.42%","time":"23:55","volumn":"188.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.11","rise":"-9.14%","time":"00:00","volumn":"347.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.11","rise":"-9.08%","time":"00:05","volumn":"1096.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.11","rise":"-9.14%","time":"00:10","volumn":"869.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.18","rise":"-8.72%","time":"00:15","volumn":"566.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.18","rise":"-8.72%","time":"00:20","volumn":"476.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.21","rise":"-8.55%","time":"00:25","volumn":"1361.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.18","rise":"-8.69%","time":"00:30","volumn":"186.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.17","rise":"-8.77%","time":"00:35","volumn":"591.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.12","rise":"-9.03%","time":"00:40","volumn":"335.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.11","rise":"-9.14%","time":"00:45","volumn":"187.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.12","rise":"-9.03%","time":"00:50","volumn":"400.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.09","rise":"-9.20%","time":"00:55","volumn":"211.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.45%","time":"01:00","volumn":"439.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.34%","time":"01:05","volumn":"341.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.08","rise":"-9.30%","time":"01:10","volumn":"217.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.31%","time":"01:15","volumn":"191.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.31%","time":"01:20","volumn":"156.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.42%","time":"01:25","volumn":"226.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.42%","time":"01:30","volumn":"86.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.37%","time":"01:35","volumn":"423.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.09","rise":"-9.25%","time":"01:40","volumn":"193.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.09","rise":"-9.25%","time":"01:45","volumn":"243.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.37%","time":"01:50","volumn":"242.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.42%","time":"01:55","volumn":"138.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.37%","time":"02:00","volumn":"216.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.37%","time":"02:05","volumn":"106.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.37%","time":"02:10","volumn":"224.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.48%","time":"02:15","volumn":"333.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.12","rise":"-9.06%","time":"02:20","volumn":"522.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.08","rise":"-9.28%","time":"02:25","volumn":"280.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.31%","time":"02:30","volumn":"77.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.31%","time":"02:35","volumn":"291.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.37%","time":"02:40","volumn":"312.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.31%","time":"02:45","volumn":"278.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.07","rise":"-9.31%","time":"02:50","volumn":"323.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.09","rise":"-9.25%","time":"02:55","volumn":"493.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.09","rise":"-9.25%","time":"03:00","volumn":"88.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.06","rise":"-9.39%","time":"03:05","volumn":"610.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.09","rise":"-9.25%","time":"03:10","volumn":"244.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.08","rise":"-9.29%","time":"03:15","volumn":"277.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.42%","time":"03:20","volumn":"464.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.48%","time":"03:25","volumn":"213.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.04","rise":"-9.53%","time":"03:30","volumn":"323.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.02","rise":"-9.65%","time":"03:35","volumn":"537.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.02","rise":"-9.62%","time":"03:40","volumn":"535.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.04","rise":"-9.53%","time":"03:45","volumn":"549.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.03","rise":"-9.56%","time":"03:50","volumn":"850.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.09","rise":"-9.20%","time":"03:55","volumn":"2153.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.11","rise":"-9.11%","time":"04:00","volumn":"1.74\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.02","rise":"-9.62%","time":"21:35","volumn":"1478.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.86","rise":"-10.52%","time":"21:40","volumn":"2422.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.81","rise":"-10.78%","time":"21:45","volumn":"1339.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.90","rise":"-10.30%","time":"21:50","volumn":"818.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.91","rise":"-10.21%","time":"21:55","volumn":"1402.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.05","rise":"-9.42%","time":"22:00","volumn":"513.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.00","rise":"-9.70%","time":"22:05","volumn":"810.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.14","rise":"-8.92%","time":"22:10","volumn":"950.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.27","rise":"-8.21%","time":"22:15","volumn":"779.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.27","rise":"-8.18%","time":"22:20","volumn":"717.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.25","rise":"-8.32%","time":"22:25","volumn":"406.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.32","rise":"-7.93%","time":"22:30","volumn":"411.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.36","rise":"-7.73%","time":"22:35","volumn":"779.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.32","rise":"-7.90%","time":"22:40","volumn":"510.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.34","rise":"-7.79%","time":"22:45","volumn":"486.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.34","rise":"-7.79%","time":"22:50","volumn":"629.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.38","rise":"-7.62%","time":"22:55","volumn":"520.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.34","rise":"-7.84%","time":"23:00","volumn":"466.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.30","rise":"-8.01%","time":"23:05","volumn":"434.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.29","rise":"-8.10%","time":"23:10","volumn":"287.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.30","rise":"-8.01%","time":"23:15","volumn":"302.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.34","rise":"-7.81%","time":"23:20","volumn":"575.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.34","rise":"-7.79%","time":"23:25","volumn":"395.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.36","rise":"-7.73%","time":"23:30","volumn":"384.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.32","rise":"-7.93%","time":"23:35","volumn":"424.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.31","rise":"-7.98%","time":"23:40","volumn":"305.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.29","rise":"-8.12%","time":"23:45","volumn":"432.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.27","rise":"-8.18%","time":"23:50","volumn":"497.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.30","rise":"-8.07%","time":"23:55","volumn":"328.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.34","rise":"-7.84%","time":"00:00","volumn":"479.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.42%","time":"00:05","volumn":"1213.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.39%","time":"00:10","volumn":"618.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.39%","time":"00:15","volumn":"431.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.44","rise":"-7.25%","time":"00:20","volumn":"292.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-7.31%","time":"00:25","volumn":"392.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-7.33%","time":"00:30","volumn":"363.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.45","rise":"-7.17%","time":"00:35","volumn":"396.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.38","rise":"-7.59%","time":"00:40","volumn":"504.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.34","rise":"-7.79%","time":"00:45","volumn":"621.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.39%","time":"00:50","volumn":"292.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.39","rise":"-7.56%","time":"00:55","volumn":"209.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.38","rise":"-7.62%","time":"01:00","volumn":"318.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.40","rise":"-7.49%","time":"01:05","volumn":"433.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.38","rise":"-7.62%","time":"01:10","volumn":"288.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.34","rise":"-7.79%","time":"01:15","volumn":"647.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.34","rise":"-7.84%","time":"01:20","volumn":"306.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.45%","time":"01:25","volumn":"332.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.39","rise":"-7.53%","time":"01:30","volumn":"282.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.36","rise":"-7.70%","time":"01:35","volumn":"305.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.38","rise":"-7.62%","time":"01:40","volumn":"284.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.39","rise":"-7.53%","time":"01:45","volumn":"321.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.36","rise":"-7.67%","time":"01:50","volumn":"183.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.45%","time":"01:55","volumn":"366.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.39","rise":"-7.50%","time":"02:00","volumn":"155.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.39","rise":"-7.56%","time":"02:05","volumn":"249.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.45%","time":"02:10","volumn":"947.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-7.33%","time":"02:15","volumn":"326.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.45%","time":"02:20","volumn":"177.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.45","rise":"-7.19%","time":"02:25","volumn":"216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.46","rise":"-7.11%","time":"02:30","volumn":"224.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.48","rise":"-7.00%","time":"02:35","volumn":"403.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.45","rise":"-7.22%","time":"02:40","volumn":"693.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.48","rise":"-7.05%","time":"02:45","volumn":"295.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.45","rise":"-7.22%","time":"02:50","volumn":"480.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.45","rise":"-7.22%","time":"02:55","volumn":"316.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.39%","time":"03:00","volumn":"598.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-7.28%","time":"03:05","volumn":"217.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-7.28%","time":"03:10","volumn":"249.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.38","rise":"-7.62%","time":"03:15","volumn":"606.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.39","rise":"-7.56%","time":"03:20","volumn":"272.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.39","rise":"-7.53%","time":"03:25","volumn":"377.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.45%","time":"03:30","volumn":"300.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.42%","time":"03:35","volumn":"367.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-7.33%","time":"03:40","volumn":"468.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-7.28%","time":"03:45","volumn":"525.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.41","rise":"-7.42%","time":"03:50","volumn":"1268.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.45","rise":"-7.17%","time":"03:55","volumn":"1800.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.46","rise":"-7.14%","time":"04:00","volumn":"1.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"89.72\u4ebf","maxPrice":"16.84","minPrice":"16.35","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["18.93","18.23","17.52","16.81","16.11"]},"cyrate":{"o":["0.58%","-3.16%","-6.91%","-10.65%","-14.40%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"0","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"0.58%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"-6.96%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"-7.86%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"-7.97%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"-9.40%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"-10.47%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"-12.70%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"-8.77%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"-9.19%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"-8.24%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"-8.50%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"-8.82%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"-9.03%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"-5.58%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"-6.06%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"-11.69%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"-11.80%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-14.40%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"-12.54%","time":"03\/27","volumn":"5.25\u4e07"}],"points":"20"},"open":"16.43","priceChangeRatio":"0.52%","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":["16.84","16.74","16.63","16.53","16.43"]},"cyrate":{"o":["2.31%","1.69%","1.06%","0.44%","-0.18%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.43","rise":"-0.18%","time":"21:31","volumn":"841.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.44","rise":"-0.12%","time":"21:32","volumn":"1016.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.52","rise":"0.36%","time":"21:33","volumn":"1183.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.51","rise":"0.30%","time":"21:34","volumn":"1285.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"0.55%","time":"21:35","volumn":"1322.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.57","rise":"0.70%","time":"21:36","volumn":"1452.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.61","rise":"0.88%","time":"21:37","volumn":"1645.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.62","rise":"0.97%","time":"21:38","volumn":"1686.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.64","rise":"1.09%","time":"21:39","volumn":"1781.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.49%","time":"21:40","volumn":"1891.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.76%","time":"21:41","volumn":"2011.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"2.00%","time":"21:42","volumn":"2244.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.84","rise":"2.31%","time":"21:43","volumn":"2350.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.81","rise":"2.13%","time":"21:44","volumn":"2465.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.82","rise":"2.19%","time":"21:45","volumn":"2517.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.83","rise":"2.25%","time":"21:46","volumn":"2622.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.83","rise":"2.25%","time":"21:47","volumn":"2692.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.83","rise":"2.25%","time":"21:48","volumn":"2722.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.80","rise":"2.07%","time":"21:49","volumn":"3292.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.82","rise":"2.19%","time":"21:50","volumn":"3499.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.91%","time":"21:51","volumn":"3597.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"21:52","volumn":"3703.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"21:53","volumn":"3822.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"21:54","volumn":"3851.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.88%","time":"21:55","volumn":"3935.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.78","rise":"1.92%","time":"21:56","volumn":"4123.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.88%","time":"21:57","volumn":"4173.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"21:58","volumn":"4216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"21:59","volumn":"4216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"22:00","volumn":"4238.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.52%","time":"22:01","volumn":"4410.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.61%","time":"22:02","volumn":"4484.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.55%","time":"22:03","volumn":"4568.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.61%","time":"22:04","volumn":"4608.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.72","rise":"1.58%","time":"22:05","volumn":"4698.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"22:06","volumn":"4773.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.74","rise":"1.70%","time":"22:07","volumn":"4787.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.76%","time":"22:08","volumn":"4836.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.73%","time":"22:09","volumn":"4858.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.73%","time":"22:10","volumn":"4908.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"22:11","volumn":"5023.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.55%","time":"22:12","volumn":"5114.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.72","rise":"1.58%","time":"22:13","volumn":"5121.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:14","volumn":"5231.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.49%","time":"22:15","volumn":"5436.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.49%","time":"22:16","volumn":"5454.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:17","volumn":"5456.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:18","volumn":"5633.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.69","rise":"1.40%","time":"22:19","volumn":"5685.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.67","rise":"1.28%","time":"22:20","volumn":"5725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.63","rise":"1.03%","time":"22:21","volumn":"5832.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:22","volumn":"6042.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.34%","time":"22:23","volumn":"6165.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.34%","time":"22:24","volumn":"6171.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:25","volumn":"6250.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.32%","time":"22:26","volumn":"6311.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.67","rise":"1.26%","time":"22:27","volumn":"6377.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"22:28","volumn":"6456.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:29","volumn":"6563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.43%","time":"22:30","volumn":"6573.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.34%","time":"22:31","volumn":"6638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.69","rise":"1.41%","time":"22:32","volumn":"6756.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.31%","time":"22:33","volumn":"6832.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.31%","time":"22:34","volumn":"6849.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:35","volumn":"6961.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"22:36","volumn":"7028.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.52%","time":"22:37","volumn":"7066.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.52%","time":"22:38","volumn":"7106.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.76%","time":"22:39","volumn":"7236.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.91%","time":"22:40","volumn":"7289.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"22:41","volumn":"7463.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.66%","time":"22:42","volumn":"7541.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.55%","time":"22:43","volumn":"7564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.55%","time":"22:44","volumn":"7597.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.55%","time":"22:45","volumn":"7613.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.74","rise":"1.70%","time":"22:46","volumn":"7746.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.79%","time":"22:47","volumn":"7802.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.80%","time":"22:48","volumn":"7819.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"22:49","volumn":"7868.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"22:50","volumn":"7879.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"22:51","volumn":"7917.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"22:52","volumn":"7992.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"22:53","volumn":"8036.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.79%","time":"22:54","volumn":"8111.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.79%","time":"22:55","volumn":"8289.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"22:56","volumn":"8543.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"22:57","volumn":"8550.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"22:58","volumn":"8633.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.55%","time":"22:59","volumn":"8707.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.49%","time":"23:00","volumn":"8736.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.49%","time":"23:01","volumn":"8764.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.43%","time":"23:02","volumn":"8876.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.49%","time":"23:03","volumn":"8918.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.43%","time":"23:04","volumn":"8958.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.43%","time":"23:05","volumn":"8970.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.34%","time":"23:06","volumn":"9027.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:07","volumn":"9084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:08","volumn":"9093.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:09","volumn":"9105.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:10","volumn":"9127.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.34%","time":"23:11","volumn":"9148.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:12","volumn":"9159.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:13","volumn":"9167.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:14","volumn":"9318.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:15","volumn":"9360.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:16","volumn":"9393.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.65","rise":"1.15%","time":"23:17","volumn":"9781.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.43%","time":"23:18","volumn":"9903.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.46%","time":"23:19","volumn":"9934.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:20","volumn":"9980.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.34%","time":"23:21","volumn":"1.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.34%","time":"23:22","volumn":"1.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:23","volumn":"1.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.68","rise":"1.37%","time":"23:24","volumn":"1.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.43%","time":"23:25","volumn":"1.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.70","rise":"1.43%","time":"23:26","volumn":"1.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.52%","time":"23:27","volumn":"1.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.71","rise":"1.55%","time":"23:28","volumn":"1.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.61%","time":"23:29","volumn":"1.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.61%","time":"23:30","volumn":"1.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"23:31","volumn":"1.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"23:32","volumn":"1.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.73","rise":"1.67%","time":"23:33","volumn":"1.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.76%","time":"23:34","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.73%","time":"23:35","volumn":"1.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"23:36","volumn":"1.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.87%","time":"23:37","volumn":"1.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.91%","time":"23:38","volumn":"1.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:39","volumn":"1.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"23:40","volumn":"1.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"23:41","volumn":"1.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"23:42","volumn":"1.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.78","rise":"1.94%","time":"23:43","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.91%","time":"23:44","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.88%","time":"23:45","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.91%","time":"23:46","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.88%","time":"23:47","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.91%","time":"23:48","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:49","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:50","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:51","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:52","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:53","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:54","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.79","rise":"1.97%","time":"23:55","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.78","rise":"1.95%","time":"23:56","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.77","rise":"1.85%","time":"23:57","volumn":"1.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.75","rise":"1.73%","time":"23:58","volumn":"1.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.76","rise":"1.82%","time":"23:59","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.75","rise":"1.79%","time":"00:00","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.75","rise":"1.74%","time":"00:01","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.75","rise":"1.73%","time":"00:02","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.75","rise":"1.73%","time":"00:03","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.75","rise":"1.73%","time":"00:04","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.75","rise":"1.73%","time":"00:05","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.75","rise":"1.73%","time":"00:06","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.61%","time":"00:07","volumn":"1.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:08","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:09","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:10","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:11","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.61%","time":"00:12","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.61%","time":"00:13","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.61%","time":"00:14","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.61%","time":"00:15","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.61%","time":"00:16","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.67%","time":"00:17","volumn":"1.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.67%","time":"00:18","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.67%","time":"00:19","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.67%","time":"00:20","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.67%","time":"00:21","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.73","rise":"1.61%","time":"00:22","volumn":"1.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:23","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:24","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:25","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:26","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.71","rise":"1.55%","time":"00:27","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.49%","time":"00:28","volumn":"1.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.49%","time":"00:29","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.49%","time":"00:30","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.49%","time":"00:31","volumn":"1.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.46%","time":"00:32","volumn":"1.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.49%","time":"00:33","volumn":"1.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.46%","time":"00:34","volumn":"1.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.43%","time":"00:35","volumn":"1.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.43%","time":"00:36","volumn":"1.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.43%","time":"00:37","volumn":"1.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.70","rise":"1.43%","time":"00:38","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:39","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:40","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:41","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.34%","time":"00:42","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:43","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:44","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:45","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:46","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.37%","time":"00:47","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.34%","time":"00:48","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.31%","time":"00:49","volumn":"1.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.31%","time":"00:50","volumn":"1.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.31%","time":"00:51","volumn":"1.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.67","rise":"1.28%","time":"00:52","volumn":"1.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.67","rise":"1.28%","time":"00:53","volumn":"1.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.25%","time":"00:54","volumn":"1.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.25%","time":"00:55","volumn":"1.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.25%","time":"00:56","volumn":"1.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.25%","time":"00:57","volumn":"1.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.68","rise":"1.31%","time":"00:58","volumn":"1.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.22%","time":"00:59","volumn":"1.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.67","rise":"1.28%","time":"01:00","volumn":"1.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.67","rise":"1.27%","time":"01:01","volumn":"1.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:02","volumn":"1.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:03","volumn":"1.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:04","volumn":"1.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:05","volumn":"1.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:06","volumn":"1.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:07","volumn":"1.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"01:08","volumn":"1.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"01:09","volumn":"1.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"01:10","volumn":"1.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:11","volumn":"1.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:12","volumn":"1.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:13","volumn":"1.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:14","volumn":"1.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:15","volumn":"1.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:16","volumn":"1.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:17","volumn":"1.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:18","volumn":"1.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:19","volumn":"1.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:20","volumn":"1.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:21","volumn":"1.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:22","volumn":"1.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:23","volumn":"1.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:24","volumn":"1.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:25","volumn":"1.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:26","volumn":"1.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"01:27","volumn":"1.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:28","volumn":"1.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:29","volumn":"1.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:30","volumn":"1.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:31","volumn":"1.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:32","volumn":"1.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:33","volumn":"1.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:34","volumn":"1.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"01:35","volumn":"1.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:36","volumn":"1.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:37","volumn":"1.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:38","volumn":"1.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"01:39","volumn":"1.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.25%","time":"01:40","volumn":"1.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.25%","time":"01:41","volumn":"1.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:42","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:43","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"01:44","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"01:45","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:46","volumn":"1.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:47","volumn":"1.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:48","volumn":"1.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"01:49","volumn":"1.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:50","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:51","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:52","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:53","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:54","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:55","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:56","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:57","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:58","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"01:59","volumn":"1.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:00","volumn":"1.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:01","volumn":"1.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:02","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:03","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:04","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:05","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:06","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:07","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:08","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:09","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:10","volumn":"1.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:11","volumn":"1.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:12","volumn":"1.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:13","volumn":"1.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:14","volumn":"1.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:15","volumn":"1.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:16","volumn":"1.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:17","volumn":"1.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:18","volumn":"1.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:19","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:20","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:21","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:22","volumn":"1.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:23","volumn":"1.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:24","volumn":"1.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"02:25","volumn":"1.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"02:26","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:27","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:28","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"02:29","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.93%","time":"02:30","volumn":"1.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:31","volumn":"1.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:32","volumn":"1.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:33","volumn":"1.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:34","volumn":"1.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.22%","time":"02:35","volumn":"1.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:36","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:37","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:38","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:39","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"02:40","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:41","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:42","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"02:43","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:44","volumn":"1.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:45","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:46","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:47","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:48","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:49","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:50","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:51","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:52","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.63","rise":"1.03%","time":"02:53","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:54","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"02:55","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.09%","time":"02:56","volumn":"1.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.22%","time":"02:57","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.22%","time":"02:58","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.22%","time":"02:59","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.21%","time":"03:00","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"03:01","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.66","rise":"1.18%","time":"03:02","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.65","rise":"1.15%","time":"03:03","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"03:04","volumn":"1.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.12%","time":"03:05","volumn":"1.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.63","rise":"1.03%","time":"03:06","volumn":"2.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.64","rise":"1.06%","time":"03:07","volumn":"2.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"1.00%","time":"03:08","volumn":"2.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"03:09","volumn":"2.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"03:10","volumn":"2.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"03:11","volumn":"2.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"03:12","volumn":"2.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"03:13","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"03:14","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"03:15","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.91%","time":"03:16","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"03:17","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"03:18","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.93%","time":"03:19","volumn":"2.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"03:20","volumn":"2.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"03:21","volumn":"2.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.62","rise":"0.97%","time":"03:22","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.94%","time":"03:23","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.88%","time":"03:24","volumn":"2.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.88%","time":"03:25","volumn":"2.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.88%","time":"03:26","volumn":"2.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.60","rise":"0.87%","time":"03:27","volumn":"2.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.61","rise":"0.88%","time":"03:28","volumn":"2.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"0.82%","time":"03:29","volumn":"2.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"0.82%","time":"03:30","volumn":"2.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"0.76%","time":"03:31","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"0.76%","time":"03:32","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"0.73%","time":"03:33","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"0.76%","time":"03:34","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"0.76%","time":"03:35","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.59","rise":"0.76%","time":"03:36","volumn":"2.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.70%","time":"03:37","volumn":"2.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.70%","time":"03:38","volumn":"2.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"0.58%","time":"03:39","volumn":"2.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"0.58%","time":"03:40","volumn":"2.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"0.61%","time":"03:41","volumn":"2.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"0.58%","time":"03:42","volumn":"2.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.67%","time":"03:43","volumn":"2.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.64%","time":"03:44","volumn":"2.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.67%","time":"03:45","volumn":"2.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.67%","time":"03:46","volumn":"2.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.67%","time":"03:47","volumn":"2.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"0.58%","time":"03:48","volumn":"2.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.58","rise":"0.73%","time":"03:49","volumn":"2.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.67%","time":"03:50","volumn":"2.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.64%","time":"03:51","volumn":"2.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.64%","time":"03:52","volumn":"2.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.56","rise":"0.62%","time":"03:53","volumn":"2.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.64%","time":"03:54","volumn":"2.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.57","rise":"0.70%","time":"03:55","volumn":"2.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"0.39%","time":"03:56","volumn":"2.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"0.39%","time":"03:57","volumn":"2.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.52","rise":"0.36%","time":"03:58","volumn":"2.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.54","rise":"0.46%","time":"03:59","volumn":"2.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"16.55","rise":"0.52%","time":"04:00","volumn":"2.98\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":"298.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["19.10","17.72","16.34","14.96","13.58"]},"cyrate":{"o":["31.00%","21.54%","12.07%","2.61%","-6.86%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"14.58","rise":"0","time":"04\/14","volumn":"2.61\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"14.89","rise":"2.13%","time":"04\/17","volumn":"2.66\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"15.06","rise":"3.29%","time":"04\/18","volumn":"2.41\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"14.93","rise":"2.40%","time":"04\/19","volumn":"2.71\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"14.68","rise":"0.69%","time":"04\/20","volumn":"3.36\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"14.50","rise":"-0.55%","time":"04\/21","volumn":"4.04\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"13.68","rise":"-6.17%","time":"04\/24","volumn":"6.64\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"13.58","rise":"-6.86%","time":"04\/25","volumn":"4.70\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"14.34","rise":"-1.65%","time":"04\/26","volumn":"5.16\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"14.95","rise":"2.54%","time":"04\/27","volumn":"3.72\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"15.27","rise":"4.73%","time":"04\/28","volumn":"4.46\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"14.78","rise":"1.37%","time":"05\/01","volumn":"1.98\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"14.52","rise":"-0.41%","time":"05\/02","volumn":"4.65\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"14.70","rise":"0.82%","time":"05\/03","volumn":"2.73\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"14.57","rise":"-0.07%","time":"05\/04","volumn":"5.09\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"14.46","rise":"-0.82%","time":"05\/05","volumn":"4.44\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"14.58","rise":"0.00%","time":"05\/08","volumn":"6.36\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"14.34","rise":"-1.65%","time":"05\/09","volumn":"5.25\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"14.40","rise":"-1.23%","time":"05\/10","volumn":"4.66\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"15.63","rise":"7.20%","time":"05\/11","volumn":"5.39\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"15.13","rise":"3.77%","time":"05\/12","volumn":"4.36\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"15.38","rise":"5.49%","time":"05\/15","volumn":"5.63\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"15.78","rise":"8.23%","time":"05\/16","volumn":"6.12\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"15.78","rise":"8.23%","time":"05\/17","volumn":"4.05\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"14.57","rise":"-0.07%","time":"05\/18","volumn":"8.02\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"14.45","rise":"-0.89%","time":"05\/19","volumn":"9.10\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-1.23%","time":"05\/22","volumn":"9.54\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"13.74","rise":"-5.76%","time":"05\/23","volumn":"12.44\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"14.49","rise":"-0.62%","time":"05\/24","volumn":"12.04\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"14.56","rise":"-0.14%","time":"05\/25","volumn":"8.26\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"14.60","rise":"0.14%","time":"05\/26","volumn":"5.75\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"14.35","rise":"-1.58%","time":"05\/30","volumn":"7.78\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.89","rise":"-4.73%","time":"05\/31","volumn":"20.89\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.65","rise":"0.48%","time":"06\/01","volumn":"6.92\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.51","rise":"6.38%","time":"06\/02","volumn":"8.07\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"15.41","rise":"5.69%","time":"06\/05","volumn":"3.48\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.00","rise":"9.74%","time":"06\/06","volumn":"6.64\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.33","rise":"12.00%","time":"06\/07","volumn":"5.46\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.93","rise":"16.12%","time":"06\/08","volumn":"5.36\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.05","rise":"16.94%","time":"06\/09","volumn":"6.26\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.81","rise":"15.29%","time":"06\/12","volumn":"5.43\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.73","rise":"14.75%","time":"06\/13","volumn":"3.63\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.64","rise":"20.99%","time":"06\/14","volumn":"5.92\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.90","rise":"22.77%","time":"06\/15","volumn":"8.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.36","rise":"19.07%","time":"06\/16","volumn":"6.41\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.62","rise":"13.99%","time":"06\/20","volumn":"4.07\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.51","rise":"13.24%","time":"06\/21","volumn":"3.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.53","rise":"13.37%","time":"06\/22","volumn":"2.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.95","rise":"9.40%","time":"06\/23","volumn":"2.08\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.97","rise":"9.53%","time":"06\/26","volumn":"2.74\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.35","rise":"12.14%","time":"06\/27","volumn":"2.13\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.26","rise":"11.52%","time":"06\/28","volumn":"2.03\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.89","rise":"8.98%","time":"06\/29","volumn":"3.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.07","rise":"10.22%","time":"06\/30","volumn":"3.00\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.30","rise":"11.80%","time":"07\/03","volumn":"2.01\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.76","rise":"8.09%","time":"07\/05","volumn":"3.10\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.47","rise":"6.10%","time":"07\/06","volumn":"3.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.70","rise":"7.68%","time":"07\/07","volumn":"2.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"6.04%","time":"07\/10","volumn":"2.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.78","rise":"8.23%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.33","rise":"12.00%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.95","rise":"16.26%","time":"07\/13","volumn":"3.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.76","rise":"14.95%","time":"07\/14","volumn":"2.24\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.02","rise":"16.74%","time":"07\/17","volumn":"2.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.34","rise":"12.07%","time":"07\/18","volumn":"1.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.09","rise":"10.36%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.29","rise":"11.73%","time":"07\/20","volumn":"1.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.30","rise":"11.80%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.09","rise":"17.22%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.04","rise":"16.87%","time":"07\/25","volumn":"3.15\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.92","rise":"16.05%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.53","rise":"13.37%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.87","rise":"22.57%","time":"07\/28","volumn":"4.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.40","rise":"26.20%","time":"07\/31","volumn":"5.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.31","rise":"25.58%","time":"08\/01","volumn":"3.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.26","rise":"18.38%","time":"08\/02","volumn":"3.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.32","rise":"18.79%","time":"08\/03","volumn":"2.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.19","rise":"17.90%","time":"08\/04","volumn":"1.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.20","rise":"17.97%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.09","rise":"17.22%","time":"08\/08","volumn":"3.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.00","rise":"16.60%","time":"08\/09","volumn":"3.86\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.07","rise":"17.08%","time":"08\/10","volumn":"5.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.15","rise":"10.77%","time":"08\/11","volumn":"6.09\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.08","rise":"10.29%","time":"08\/14","volumn":"3.25\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.62","rise":"7.13%","time":"08\/15","volumn":"3.25\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"4.53%","time":"08\/16","volumn":"3.79\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"8.37%","time":"08\/17","volumn":"3.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.50","rise":"-0.55%","time":"08\/18","volumn":"6.68\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.38","rise":"5.49%","time":"08\/21","volumn":"4.89\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.65","rise":"7.34%","time":"08\/22","volumn":"4.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.57","rise":"6.79%","time":"08\/23","volumn":"3.81\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.62","rise":"7.13%","time":"08\/24","volumn":"3.79\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.29","rise":"4.87%","time":"08\/25","volumn":"3.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.80","rise":"8.37%","time":"08\/28","volumn":"1.82\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.99","rise":"9.67%","time":"08\/29","volumn":"3.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.43","rise":"5.83%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.36","rise":"5.35%","time":"08\/31","volumn":"6.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"8.23%","time":"09\/01","volumn":"2.17\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.22","rise":"4.39%","time":"09\/05","volumn":"4.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.11","rise":"3.64%","time":"09\/06","volumn":"2.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.55","rise":"-0.21%","time":"09\/07","volumn":"2.23\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.49","rise":"-0.62%","time":"09\/08","volumn":"1.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.36","rise":"-1.51%","time":"09\/11","volumn":"2.41\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.35","rise":"-1.58%","time":"09\/12","volumn":"2.39\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.34","rise":"-1.65%","time":"09\/13","volumn":"1.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-0.69%","time":"09\/14","volumn":"2.15\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-2.19%","time":"09\/15","volumn":"6.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.34","rise":"-1.65%","time":"09\/18","volumn":"1.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.27","rise":"-2.13%","time":"09\/19","volumn":"2.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.02","rise":"-3.84%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.07","rise":"-3.50%","time":"09\/21","volumn":"3.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.40","rise":"-1.23%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.61","rise":"0.21%","time":"09\/25","volumn":"1.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.53","rise":"-0.34%","time":"09\/26","volumn":"2.08\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"4.18%","time":"09\/27","volumn":"3.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.49","rise":"6.24%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.58","rise":"6.86%","time":"09\/29","volumn":"2.75\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.50","rise":"6.31%","time":"10\/02","volumn":"1.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.14","rise":"3.84%","time":"10\/03","volumn":"1.62\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"2.06%","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"1.85%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"6.52%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"8.98%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"8.78%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"9.47%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"4.32%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"2.95%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"2.26%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"2.40%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"0.82%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-1.78%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-2.47%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-3.43%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-2.47%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-5.69%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-3.57%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-3.70%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-4.39%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-5.14%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-4.60%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-2.54%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"3.50%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"1.92%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-1.17%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-3.29%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-5.90%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-4.94%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-4.87%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-1.44%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"5.28%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"2.06%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"3.50%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"9.88%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"5.08%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"7.82%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"10.53%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"7.89%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"9.74%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"9.05%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"7.00%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"4.46%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"1.92%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"1.37%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"1.71%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"2.95%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"1.78%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"2.67%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"4.60%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"6.58%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"10.43%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"11.93%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"12.21%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"11.11%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"8.02%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"14.47%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"13.03%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"11.18%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"12.69%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"17.35%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"18.86%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"16.19%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"16.94%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"15.50%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"10.84%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"8.85%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"10.29%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"12.62%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"12.89%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"11.39%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"7.61%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"5.14%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"0.69%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"0.14%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-0.41%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"1.23%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"9.67%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"6.45%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"7.20%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"6.38%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"5.62%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"6.04%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"9.60%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"6.79%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"6.93%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"14.40%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"12.89%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"10.01%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"12.21%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"14.13%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"10.01%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"12.89%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"15.02%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"12.83%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"10.70%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"10.36%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"12.14%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"13.58%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"14.81%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"15.98%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"31.00%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"29.08%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"29.84%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"20.10%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"18.93%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"18.79%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"16.94%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"15.57%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"12.69%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"17.76%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"17.22%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"18.45%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"18.11%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"17.70%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"17.42%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"21.88%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"21.26%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"13.99%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"13.85%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"10.49%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"12.89%","time":"03\/27","volumn":"5.25\u4e07"}],"points":"240"}}
唯品会(VIPS)股票价格 行情 走势图 东方财富网
- 意见反馈
- 页面反馈