{"amount":"2234.19\u4e07","changeAmount":"0.02","close":"15.84","currentPrice":"15.86","currenttime":"2024-05-11 02:22:09","e":{"@attributes":{"datetime":"2024-05-11 02:22:09","e1":"15.86","e2":"0.02","e3":"(0.09%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["16.62","16.35","16.08","15.81","15.54"]},"cyrate":{"o":["0.48%","-1.15%","-2.77%","-4.40%","-6.02%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.54","rise":"0","time":"02:35","volumn":"421.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.52","rise":"-0.13%","time":"02:40","volumn":"264.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.47","rise":"-0.43%","time":"02:45","volumn":"273.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.49","rise":"-0.31%","time":"02:50","volumn":"122.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.49","rise":"-0.31%","time":"02:55","volumn":"141.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.53","rise":"-0.07%","time":"03:00","volumn":"204.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.51","rise":"-0.19%","time":"03:05","volumn":"337.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.51","rise":"-0.19%","time":"03:10","volumn":"194.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.50","rise":"-0.25%","time":"03:15","volumn":"87.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.53","rise":"-0.07%","time":"03:20","volumn":"375.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.54","rise":"-0.01%","time":"03:25","volumn":"237.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.51","rise":"-0.19%","time":"03:30","volumn":"494.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.52","rise":"-0.10%","time":"03:35","volumn":"367.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.50","rise":"-0.28%","time":"03:40","volumn":"276.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.49","rise":"-0.31%","time":"03:45","volumn":"591.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.50","rise":"-0.22%","time":"03:50","volumn":"273.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.51","rise":"-0.19%","time":"03:55","volumn":"1369.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"16.45","rise":"-0.55%","time":"04:00","volumn":"9842.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.62","rise":"0.48%","time":"21:35","volumn":"573.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.61","rise":"0.45%","time":"21:40","volumn":"520.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.54","rise":"-0.04%","time":"21:45","volumn":"711.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.34","rise":"-1.21%","time":"21:50","volumn":"2563.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.33","rise":"-1.28%","time":"21:55","volumn":"268.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.31","rise":"-1.40%","time":"22:00","volumn":"405.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.27","rise":"-1.64%","time":"22:05","volumn":"343.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.26","rise":"-1.70%","time":"22:10","volumn":"360.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.27","rise":"-1.64%","time":"22:15","volumn":"136.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.30","rise":"-1.43%","time":"22:20","volumn":"202.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.30","rise":"-1.46%","time":"22:25","volumn":"322.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.36","rise":"-1.06%","time":"22:30","volumn":"303.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.34","rise":"-1.18%","time":"22:35","volumn":"488.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.35","rise":"-1.15%","time":"22:40","volumn":"317.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.34","rise":"-1.18%","time":"22:45","volumn":"346.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.29","rise":"-1.55%","time":"22:50","volumn":"381.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.25","rise":"-1.79%","time":"22:55","volumn":"231.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.21","rise":"-1.97%","time":"23:00","volumn":"334.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.09%","time":"23:05","volumn":"225.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.03%","time":"23:10","volumn":"250.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.06%","time":"23:15","volumn":"194.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.09%","time":"23:20","volumn":"223.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.19","rise":"-2.12%","time":"23:25","volumn":"207.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.03%","time":"23:30","volumn":"128.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.03%","time":"23:35","volumn":"427.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.03%","time":"23:40","volumn":"242.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.09%","time":"23:45","volumn":"200.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.20","rise":"-2.09%","time":"23:50","volumn":"186.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.18","rise":"-2.18%","time":"23:55","volumn":"294.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.19","rise":"-2.12%","time":"00:00","volumn":"72.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"00:05","volumn":"280.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"00:10","volumn":"114.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"00:15","volumn":"115.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.15%","time":"00:20","volumn":"138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.06%","time":"00:25","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.06%","time":"00:30","volumn":"81.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.18%","time":"00:35","volumn":"179.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"00:40","volumn":"92.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"00:45","volumn":"46.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"00:50","volumn":"127.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"00:55","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"01:00","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"01:05","volumn":"86.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"01:10","volumn":"149.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.18%","time":"01:15","volumn":"100.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.18%","time":"01:20","volumn":"50.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.15%","time":"01:25","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.22","rise":"-1.94%","time":"01:30","volumn":"172.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.21","rise":"-1.97%","time":"01:35","volumn":"219.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.23","rise":"-1.85%","time":"01:40","volumn":"395.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.27","rise":"-1.67%","time":"01:45","volumn":"251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.23","rise":"-1.91%","time":"01:50","volumn":"369.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"01:55","volumn":"131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.06%","time":"02:00","volumn":"66.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.06%","time":"02:05","volumn":"71.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"02:10","volumn":"130.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"02:15","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"02:20","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"02:25","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.06%","time":"02:30","volumn":"196.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.19","rise":"-2.12%","time":"02:35","volumn":"156.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.09%","time":"02:40","volumn":"59.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.15%","time":"02:45","volumn":"75.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"02:50","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.20","rise":"-2.03%","time":"02:55","volumn":"118.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.15%","time":"03:00","volumn":"269.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.21%","time":"03:05","volumn":"135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.18","rise":"-2.21%","time":"03:10","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"-2.27%","time":"03:15","volumn":"240.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"-2.31%","time":"03:20","volumn":"396.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"-2.27%","time":"03:25","volumn":"196.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"-2.30%","time":"03:30","volumn":"319.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.12","rise":"-2.51%","time":"03:35","volumn":"433.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.12","rise":"-2.54%","time":"03:40","volumn":"95.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.14","rise":"-2.45%","time":"03:45","volumn":"525.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.16","rise":"-2.33%","time":"03:50","volumn":"397.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.17","rise":"-2.24%","time":"03:55","volumn":"776.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"16.17","rise":"-2.24%","time":"04:00","volumn":"4173.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.60","rise":"-5.72%","time":"21:35","volumn":"2752.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.73","rise":"-4.90%","time":"21:40","volumn":"1447.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.74","rise":"-4.81%","time":"21:45","volumn":"402.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.69","rise":"-5.14%","time":"21:50","volumn":"521.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.82","rise":"-4.36%","time":"21:55","volumn":"818.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.00%","time":"22:00","volumn":"419.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.80","rise":"-4.47%","time":"22:05","volumn":"414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.81","rise":"-4.39%","time":"22:10","volumn":"201.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.82","rise":"-4.36%","time":"22:15","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.84","rise":"-4.24%","time":"22:20","volumn":"129.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.76","rise":"-4.72%","time":"22:25","volumn":"336.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.80","rise":"-4.48%","time":"22:30","volumn":"366.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.82","rise":"-4.33%","time":"22:35","volumn":"279.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.85","rise":"-4.21%","time":"22:40","volumn":"182.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.85","rise":"-4.18%","time":"22:45","volumn":"311.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.85","rise":"-4.21%","time":"22:50","volumn":"235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.79","rise":"-4.51%","time":"22:55","volumn":"655.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.84","rise":"-4.24%","time":"23:00","volumn":"208.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.85","rise":"-4.18%","time":"23:05","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"-4.06%","time":"23:10","volumn":"121.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"-4.09%","time":"23:15","volumn":"121.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.89","rise":"-3.90%","time":"23:20","volumn":"294.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.91","rise":"-3.81%","time":"23:25","volumn":"416.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.89","rise":"-3.90%","time":"23:30","volumn":"217.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.88","rise":"-3.97%","time":"23:35","volumn":"1050.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.88","rise":"-4.03%","time":"23:40","volumn":"497.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.90","rise":"-3.84%","time":"23:45","volumn":"332.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.90","rise":"-3.87%","time":"23:50","volumn":"151.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.90","rise":"-3.84%","time":"23:55","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.86","rise":"-4.12%","time":"00:00","volumn":"672.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.81","rise":"-4.39%","time":"00:05","volumn":"467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.78","rise":"-4.60%","time":"00:10","volumn":"160.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.76","rise":"-4.75%","time":"00:15","volumn":"455.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.73","rise":"-4.90%","time":"00:20","volumn":"251.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"-5.20%","time":"00:25","volumn":"739.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.17%","time":"00:30","volumn":"279.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"-5.23%","time":"00:35","volumn":"688.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.71","rise":"-5.05%","time":"00:40","volumn":"237.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.14%","time":"00:45","volumn":"282.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.14%","time":"00:50","volumn":"220.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.14%","time":"00:55","volumn":"330.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"-5.08%","time":"01:00","volumn":"316.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"-5.08%","time":"01:05","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"-5.11%","time":"01:10","volumn":"224.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.17%","time":"01:15","volumn":"328.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"-5.23%","time":"01:20","volumn":"348.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.73","rise":"-4.90%","time":"01:25","volumn":"365.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.72","rise":"-4.93%","time":"01:30","volumn":"173.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.17%","time":"01:35","volumn":"601.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"-5.20%","time":"01:40","volumn":"218.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"-5.23%","time":"01:45","volumn":"2046.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"-5.36%","time":"01:50","volumn":"241.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"-5.11%","time":"01:55","volumn":"300.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.66","rise":"-5.30%","time":"02:00","volumn":"717.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.66","rise":"-5.33%","time":"02:05","volumn":"347.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"02:10","volumn":"777.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"-5.36%","time":"02:15","volumn":"354.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-5.42%","time":"02:20","volumn":"264.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.66","rise":"-5.33%","time":"02:25","volumn":"143.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.16%","time":"02:30","volumn":"212.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-5.45%","time":"02:35","volumn":"275.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-5.42%","time":"02:40","volumn":"190.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"-5.36%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"02:50","volumn":"288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.61","rise":"-5.66%","time":"02:55","volumn":"413.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.62","rise":"-5.60%","time":"03:00","volumn":"114.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"03:05","volumn":"270.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"03:10","volumn":"263.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"03:15","volumn":"247.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"03:20","volumn":"352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"03:25","volumn":"235.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-5.42%","time":"03:30","volumn":"232.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.62","rise":"-5.57%","time":"03:35","volumn":"339.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"-5.48%","time":"03:40","volumn":"356.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-5.45%","time":"03:45","volumn":"566.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"-5.36%","time":"03:50","volumn":"1041.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"-5.23%","time":"03:55","volumn":"2002.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"-5.39%","time":"04:00","volumn":"1.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.54","rise":"-6.02%","time":"21:35","volumn":"741.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.62","rise":"-5.59%","time":"21:40","volumn":"538.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"-5.14%","time":"21:45","volumn":"1016.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.87","rise":"-4.06%","time":"21:50","volumn":"685.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.77","rise":"-4.66%","time":"21:55","volumn":"926.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.82","rise":"-4.33%","time":"22:00","volumn":"752.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.85","rise":"-4.18%","time":"22:05","volumn":"308.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.77","rise":"-4.66%","time":"22:10","volumn":"206.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.77","rise":"-4.66%","time":"22:15","volumn":"218.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.76","rise":"-4.72%","time":"22:20","volumn":"260.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.77","rise":"-4.66%","time":"22:25","volumn":"291.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.81","rise":"-4.39%","time":"22:30","volumn":"94.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.81","rise":"-4.39%","time":"22:35","volumn":"161.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.80","rise":"-4.45%","time":"22:40","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.89","rise":"-3.90%","time":"22:45","volumn":"208.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.84","rise":"-4.24%","time":"22:50","volumn":"267.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.82","rise":"-4.33%","time":"22:55","volumn":"254.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.82","rise":"-4.36%","time":"23:00","volumn":"923.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.76","rise":"-4.75%","time":"23:05","volumn":"269.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.74","rise":"-4.84%","time":"23:10","volumn":"69.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"-5.08%","time":"23:15","volumn":"401.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.73","rise":"-4.91%","time":"23:20","volumn":"192.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.71","rise":"-5.02%","time":"23:25","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.72","rise":"-4.96%","time":"23:30","volumn":"299.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.71","rise":"-5.05%","time":"23:35","volumn":"175.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.66","rise":"-5.33%","time":"23:40","volumn":"176.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-5.42%","time":"23:45","volumn":"227.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"-5.45%","time":"23:50","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"-5.39%","time":"23:55","volumn":"186.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.64","rise":"-5.42%","time":"00:00","volumn":"123.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.63","rise":"-5.51%","time":"00:05","volumn":"78.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.62","rise":"-5.60%","time":"00:10","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.63","rise":"-5.48%","time":"00:15","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.64","rise":"-5.42%","time":"00:20","volumn":"66.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.63","rise":"-5.48%","time":"00:25","volumn":"115.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.65","rise":"-5.39%","time":"00:30","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.65","rise":"-5.36%","time":"00:35","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.65","rise":"-5.39%","time":"00:40","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.66","rise":"-5.33%","time":"00:45","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.66","rise":"-5.30%","time":"00:50","volumn":"99.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.64","rise":"-5.43%","time":"00:55","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.65","rise":"-5.36%","time":"01:00","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.65","rise":"-5.36%","time":"01:05","volumn":"157.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.67","rise":"-5.27%","time":"01:10","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.68","rise":"-5.20%","time":"01:15","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.72","rise":"-4.93%","time":"01:20","volumn":"151.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.74","rise":"-4.81%","time":"01:25","volumn":"90.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.78","rise":"-4.60%","time":"01:30","volumn":"2043.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.78","rise":"-4.63%","time":"01:35","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.79","rise":"-4.57%","time":"01:40","volumn":"175.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.81","rise":"-4.39%","time":"01:45","volumn":"207.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-4.27%","time":"01:50","volumn":"140.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.82","rise":"-4.34%","time":"01:55","volumn":"133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.82","rise":"-4.33%","time":"02:00","volumn":"182.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.82","rise":"-4.34%","time":"02:05","volumn":"159.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.82","rise":"-4.35%","time":"02:10","volumn":"168.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.81","rise":"-4.39%","time":"02:15","volumn":"201.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.80","rise":"-4.45%","time":"02:20","volumn":"114.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.78","rise":"-4.60%","time":"02:25","volumn":"142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.79","rise":"-4.57%","time":"02:30","volumn":"80.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.79","rise":"-4.51%","time":"02:35","volumn":"125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.79","rise":"-4.51%","time":"02:40","volumn":"46.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.76","rise":"-4.72%","time":"02:45","volumn":"233.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.79","rise":"-4.54%","time":"02:50","volumn":"112.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.79","rise":"-4.51%","time":"02:55","volumn":"178.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.82","rise":"-4.33%","time":"03:00","volumn":"181.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-4.27%","time":"03:05","volumn":"336.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.88","rise":"-4.03%","time":"03:10","volumn":"285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.88","rise":"-3.97%","time":"03:15","volumn":"471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.89","rise":"-3.90%","time":"03:20","volumn":"236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.90","rise":"-3.84%","time":"03:25","volumn":"175.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.88","rise":"-4.03%","time":"03:30","volumn":"296.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.89","rise":"-3.90%","time":"03:35","volumn":"234.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.92","rise":"-3.75%","time":"03:40","volumn":"428.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.94","rise":"-3.66%","time":"03:45","volumn":"439.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.94","rise":"-3.66%","time":"03:50","volumn":"483.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.91","rise":"-3.78%","time":"03:55","volumn":"1166.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.92","rise":"-3.75%","time":"04:00","volumn":"1.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"16.00","rise":"-3.27%","time":"21:35","volumn":"1106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.83","rise":"-4.30%","time":"21:40","volumn":"1618.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-4.27%","time":"21:45","volumn":"457.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.87","rise":"-4.06%","time":"21:50","volumn":"631.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-4.24%","time":"21:55","volumn":"153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.81","rise":"-4.39%","time":"22:00","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.79","rise":"-4.57%","time":"22:05","volumn":"443.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.75","rise":"-4.78%","time":"22:10","volumn":"170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.72","rise":"-4.96%","time":"22:15","volumn":"246.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.77","rise":"-4.69%","time":"22:20","volumn":"270.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.83","rise":"-4.30%","time":"22:25","volumn":"345.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.86","rise":"-4.12%","time":"22:30","volumn":"187.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.87","rise":"-4.09%","time":"22:35","volumn":"260.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.88","rise":"-4.03%","time":"22:40","volumn":"231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.88","rise":"-4.01%","time":"22:45","volumn":"153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.86","rise":"-4.15%","time":"22:50","volumn":"222.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.86","rise":"-4.15%","time":"22:55","volumn":"379.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.87","rise":"-4.09%","time":"23:00","volumn":"443.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.86","rise":"-4.12%","time":"23:05","volumn":"210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.86","rise":"-4.12%","time":"23:10","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.90","rise":"-3.87%","time":"23:15","volumn":"137.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.90","rise":"-3.84%","time":"23:20","volumn":"128.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.92","rise":"-3.75%","time":"23:25","volumn":"143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.93","rise":"-3.69%","time":"23:30","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.88","rise":"-3.97%","time":"23:35","volumn":"468.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.88","rise":"-4.03%","time":"23:40","volumn":"135.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.93","rise":"-3.72%","time":"23:45","volumn":"478.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.94","rise":"-3.66%","time":"23:50","volumn":"180.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.94","rise":"-3.66%","time":"23:55","volumn":"223.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.96","rise":"-3.54%","time":"00:00","volumn":"902.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"-3.72%","time":"00:05","volumn":"413.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.94","rise":"-3.66%","time":"00:10","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"-3.72%","time":"00:15","volumn":"152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.96","rise":"-3.54%","time":"00:20","volumn":"348.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.94","rise":"-3.63%","time":"00:25","volumn":"81.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"-3.69%","time":"00:30","volumn":"146.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"-3.81%","time":"00:35","volumn":"158.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"-3.84%","time":"00:40","volumn":"215.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"-3.84%","time":"00:45","volumn":"255.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"-3.78%","time":"00:50","volumn":"331.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"00:55","volumn":"357.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-4.24%","time":"01:00","volumn":"83.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-4.27%","time":"01:05","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-4.24%","time":"01:10","volumn":"127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-4.24%","time":"01:15","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-4.36%","time":"01:20","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-4.36%","time":"01:25","volumn":"129.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"-4.18%","time":"01:30","volumn":"125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.06%","time":"01:35","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.04%","time":"01:40","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.09%","time":"01:45","volumn":"103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.03%","time":"01:50","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"01:55","volumn":"119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"02:00","volumn":"106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"02:05","volumn":"316.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"-3.95%","time":"02:10","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.06%","time":"02:15","volumn":"253.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"02:20","volumn":"195.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.09%","time":"02:25","volumn":"84.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.06%","time":"02:30","volumn":"85.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"-4.15%","time":"02:35","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-4.27%","time":"02:40","volumn":"115.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-4.27%","time":"02:45","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"02:50","volumn":"265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.06%","time":"02:55","volumn":"91.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"-4.09%","time":"03:00","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"03:05","volumn":"205.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.03%","time":"03:10","volumn":"101.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-4.00%","time":"03:15","volumn":"171.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-3.97%","time":"03:20","volumn":"137.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"-3.78%","time":"03:25","volumn":"511.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-3.97%","time":"03:30","volumn":"340.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"-3.78%","time":"03:35","volumn":"433.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.94","rise":"-3.66%","time":"03:40","volumn":"348.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"-3.87%","time":"03:45","volumn":"366.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"-3.97%","time":"03:50","volumn":"672.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"-3.90%","time":"03:55","volumn":"769.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-4.24%","time":"04:00","volumn":"6093.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.83","ratio":"0.21%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.67","ratio":"0.10%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.94","ratio":"0.21%"}],"marketCapitalization":"85.99\u4ebf","maxPrice":"16.07","minPrice":"15.79","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["16.45","16.08","15.71","15.35","14.98"]},"cyrate":{"o":["1.23%","-1.03%","-3.29%","-5.55%","-7.82%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"0","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"-0.55%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-3.26%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-5.66%","time":"04\/17","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.15","rise":"-6.77%","time":"04\/18","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-6.71%","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"-4.00%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"-2.83%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"-2.71%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"-3.14%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"-3.20%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"-2.22%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"-7.45%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"-7.82%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"-1.17%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"1.23%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"-0.49%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"-3.69%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"-2.03%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"-2.52%","time":"05\/09","volumn":"2.66\u4e07"}],"points":"20"},"open":"15.94","priceChangeRatio":"0.09%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u552f\u54c1\u4f1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.05","15.99","15.93","15.86","15.80"]},"cyrate":{"o":["1.33%","0.93%","0.54%","0.14%","-0.25%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.00","rise":"1.01%","time":"21:31","volumn":"249.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.05","rise":"1.33%","time":"21:32","volumn":"330.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.04","rise":"1.26%","time":"21:33","volumn":"386.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.00","rise":"1.01%","time":"21:34","volumn":"447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"16.00","rise":"1.01%","time":"21:35","volumn":"473.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.96","rise":"0.73%","time":"21:36","volumn":"544.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.97","rise":"0.82%","time":"21:37","volumn":"641.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.57%","time":"21:38","volumn":"743.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"21:39","volumn":"806.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.32%","time":"21:40","volumn":"822.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.13%","time":"21:41","volumn":"889.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"0.19%","time":"21:42","volumn":"980.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.87","rise":"0.19%","time":"21:43","volumn":"1035.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"0.25%","time":"21:44","volumn":"1086.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.13%","time":"21:45","volumn":"1114.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.32%","time":"21:46","volumn":"1272.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.32%","time":"21:47","volumn":"1292.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.95","rise":"0.69%","time":"21:48","volumn":"1643.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.96","rise":"0.79%","time":"21:49","volumn":"1666.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.96","rise":"0.73%","time":"21:50","volumn":"1819.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.57%","time":"21:51","volumn":"1881.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"21:52","volumn":"1901.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.38%","time":"21:53","volumn":"1941.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"21:54","volumn":"1955.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"21:55","volumn":"1993.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.49%","time":"21:56","volumn":"2007.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.54%","time":"21:57","volumn":"2040.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.94","rise":"0.60%","time":"21:58","volumn":"2124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.54%","time":"21:59","volumn":"2169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:00","volumn":"2254.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:01","volumn":"2344.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:02","volumn":"2390.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:03","volumn":"2421.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:04","volumn":"2493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.94","rise":"0.60%","time":"22:05","volumn":"2525.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.95","rise":"0.66%","time":"22:06","volumn":"2546.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:07","volumn":"2589.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:08","volumn":"2597.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:09","volumn":"2668.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.57%","time":"22:10","volumn":"2722.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.57%","time":"22:11","volumn":"2745.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:12","volumn":"2815.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:13","volumn":"2825.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:14","volumn":"2829.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:15","volumn":"2832.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:16","volumn":"2919.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:17","volumn":"2938.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:18","volumn":"2981.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:19","volumn":"3036.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:20","volumn":"3087.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:21","volumn":"3123.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:22","volumn":"3131.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:23","volumn":"3168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:24","volumn":"3187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:25","volumn":"3211.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"0.28%","time":"22:26","volumn":"3306.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.30%","time":"22:27","volumn":"3351.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:28","volumn":"3376.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:29","volumn":"3441.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:30","volumn":"3457.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:31","volumn":"3791.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:32","volumn":"3865.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"22:33","volumn":"3908.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:34","volumn":"3969.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:35","volumn":"3985.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:36","volumn":"4001.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.54%","time":"22:37","volumn":"4094.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.93","rise":"0.54%","time":"22:38","volumn":"4105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:39","volumn":"4188.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"22:40","volumn":"4239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:41","volumn":"4248.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:42","volumn":"4262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:43","volumn":"4270.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"22:44","volumn":"4389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.44%","time":"22:45","volumn":"4491.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.39%","time":"22:46","volumn":"4552.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"22:47","volumn":"4557.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"22:48","volumn":"5165.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"22:49","volumn":"5169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"22:50","volumn":"5181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"22:51","volumn":"5208.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"22:52","volumn":"5214.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.38%","time":"22:53","volumn":"5347.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:54","volumn":"5499.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:55","volumn":"6364.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:56","volumn":"6573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:57","volumn":"6720.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:58","volumn":"6734.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"22:59","volumn":"6751.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"23:00","volumn":"6761.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.35%","time":"23:01","volumn":"6773.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"23:02","volumn":"6962.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"23:03","volumn":"6971.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"23:04","volumn":"6974.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"23:05","volumn":"6988.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"23:06","volumn":"7061.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.92","rise":"0.51%","time":"23:07","volumn":"7063.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.47%","time":"23:08","volumn":"7073.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.44%","time":"23:09","volumn":"7236.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.91","rise":"0.44%","time":"23:10","volumn":"7239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.03%","time":"23:11","volumn":"7688.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.03%","time":"23:12","volumn":"7703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.03%","time":"23:13","volumn":"7721.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.13%","time":"23:14","volumn":"7797.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.80","rise":"-0.22%","time":"23:15","volumn":"7879.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.80","rise":"-0.22%","time":"23:16","volumn":"7910.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.81","rise":"-0.16%","time":"23:17","volumn":"7962.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.03%","time":"23:18","volumn":"8005.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"0.25%","time":"23:19","volumn":"8286.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.88","rise":"0.25%","time":"23:20","volumn":"8292.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.89","rise":"0.32%","time":"23:21","volumn":"8319.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"0.41%","time":"23:22","volumn":"8509.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.13%","time":"23:23","volumn":"8608.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.13%","time":"23:24","volumn":"8641.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.13%","time":"23:25","volumn":"8649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.06%","time":"23:26","volumn":"8660.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.83","rise":"-0.06%","time":"23:27","volumn":"8673.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.13%","time":"23:28","volumn":"8710.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.83","rise":"-0.06%","time":"23:29","volumn":"8751.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.13%","time":"23:30","volumn":"8762.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:31","volumn":"8774.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-0.03%","time":"23:32","volumn":"8846.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"0.00%","time":"23:33","volumn":"8878.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.13%","time":"23:34","volumn":"8903.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.13%","time":"23:35","volumn":"8916.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.09%","time":"23:36","volumn":"8940.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.06%","time":"23:37","volumn":"8954.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:38","volumn":"8975.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:39","volumn":"8982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.81","rise":"-0.16%","time":"23:40","volumn":"9025.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.80","rise":"-0.25%","time":"23:41","volumn":"9068.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.80","rise":"-0.22%","time":"23:42","volumn":"9174.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.80","rise":"-0.22%","time":"23:43","volumn":"9190.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.81","rise":"-0.16%","time":"23:44","volumn":"9410.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:45","volumn":"9468.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:46","volumn":"9493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:47","volumn":"9500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:48","volumn":"9503.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.06%","time":"23:49","volumn":"9570.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.86","rise":"0.09%","time":"23:50","volumn":"9576.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.06%","time":"23:51","volumn":"9580.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.85","rise":"0.03%","time":"23:52","volumn":"9627.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:53","volumn":"9678.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.82","rise":"-0.09%","time":"23:54","volumn":"9690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.83","rise":"-0.06%","time":"23:55","volumn":"9697.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-0.03%","time":"23:56","volumn":"9734.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-0.03%","time":"23:57","volumn":"9768.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-0.03%","time":"23:58","volumn":"9768.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.84","rise":"-0.03%","time":"23:59","volumn":"9777.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:00","volumn":"9790.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"00:01","volumn":"9865.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:02","volumn":"9874.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"00:03","volumn":"9877.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:04","volumn":"9882.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:05","volumn":"9921.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:06","volumn":"9946.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:07","volumn":"9948.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:08","volumn":"9975.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:09","volumn":"9979.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:10","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:11","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:12","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:13","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"00:14","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:15","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:16","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.13%","time":"00:17","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:18","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:19","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:20","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:21","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"00:22","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"00:23","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"00:24","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"00:25","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"00:26","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"0.00%","time":"00:27","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:28","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"00:29","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:30","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.13%","time":"00:31","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:32","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:33","volumn":"1.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:34","volumn":"1.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:35","volumn":"1.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:36","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:37","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:38","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:39","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.19%","time":"00:40","volumn":"1.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.19%","time":"00:41","volumn":"1.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:42","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:43","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:44","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:45","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:46","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"00:47","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"00:48","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:49","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"00:50","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:51","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:52","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:53","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"00:54","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:55","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:56","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"0.00%","time":"00:57","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"0.00%","time":"00:58","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"00:59","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"0.00%","time":"01:00","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"01:01","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"01:02","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.13%","time":"01:03","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"01:04","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"01:05","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"01:06","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"01:07","volumn":"1.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:08","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"01:09","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"01:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.84","rise":"-0.03%","time":"01:11","volumn":"1.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:12","volumn":"1.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"01:13","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"01:14","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"01:15","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:16","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:17","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:18","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:19","volumn":"1.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:20","volumn":"1.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:21","volumn":"1.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:22","volumn":"1.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:23","volumn":"1.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:24","volumn":"1.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:25","volumn":"1.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:26","volumn":"1.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:27","volumn":"1.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"-0.16%","time":"01:28","volumn":"1.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:29","volumn":"1.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:30","volumn":"1.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:31","volumn":"1.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:32","volumn":"1.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:33","volumn":"1.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:34","volumn":"1.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.82","rise":"-0.09%","time":"01:35","volumn":"1.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.83","rise":"-0.06%","time":"01:36","volumn":"1.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:37","volumn":"1.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:38","volumn":"1.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:39","volumn":"1.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:40","volumn":"1.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:41","volumn":"1.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:42","volumn":"1.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:43","volumn":"1.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:44","volumn":"1.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:45","volumn":"1.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:46","volumn":"1.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:47","volumn":"1.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:48","volumn":"1.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:49","volumn":"1.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:50","volumn":"1.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:51","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:52","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:53","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:54","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"01:55","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.06%","time":"01:56","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.13%","time":"01:57","volumn":"1.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:58","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"01:59","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:01","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:02","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:03","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"02:04","volumn":"1.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:06","volumn":"1.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:07","volumn":"1.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.06%","time":"02:08","volumn":"1.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.06%","time":"02:09","volumn":"1.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:10","volumn":"1.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:11","volumn":"1.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:12","volumn":"1.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:13","volumn":"1.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:14","volumn":"1.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:15","volumn":"1.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:16","volumn":"1.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.03%","time":"02:17","volumn":"1.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.85","rise":"0.06%","time":"02:18","volumn":"1.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.87","rise":"0.16%","time":"02:19","volumn":"1.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"02:20","volumn":"1.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"02:21","volumn":"1.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"02:22","volumn":"1.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"0.09%","time":"02:23","volumn":"1.41\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":"140.71\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["19.10","17.76","16.41","15.07","13.72"]},"cyrate":{"o":["30.82%","21.61%","12.40%","3.18%","-6.03%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"14.60","rise":"0","time":"05\/26","volumn":"5.75\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"14.35","rise":"-1.71%","time":"05\/30","volumn":"7.78\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.89","rise":"-4.86%","time":"05\/31","volumn":"20.89\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.65","rise":"0.34%","time":"06\/01","volumn":"6.92\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.51","rise":"6.23%","time":"06\/02","volumn":"8.07\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"15.41","rise":"5.55%","time":"06\/05","volumn":"3.48\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.00","rise":"9.59%","time":"06\/06","volumn":"6.64\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.33","rise":"11.85%","time":"06\/07","volumn":"5.46\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.93","rise":"15.96%","time":"06\/08","volumn":"5.36\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.05","rise":"16.78%","time":"06\/09","volumn":"6.26\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.81","rise":"15.14%","time":"06\/12","volumn":"5.43\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.73","rise":"14.59%","time":"06\/13","volumn":"3.63\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.64","rise":"20.82%","time":"06\/14","volumn":"5.92\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.90","rise":"22.60%","time":"06\/15","volumn":"8.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.36","rise":"18.90%","time":"06\/16","volumn":"6.41\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.62","rise":"13.84%","time":"06\/20","volumn":"4.07\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.51","rise":"13.08%","time":"06\/21","volumn":"3.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.53","rise":"13.22%","time":"06\/22","volumn":"2.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.95","rise":"9.25%","time":"06\/23","volumn":"2.08\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.97","rise":"9.38%","time":"06\/26","volumn":"2.74\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.35","rise":"11.99%","time":"06\/27","volumn":"2.13\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.26","rise":"11.37%","time":"06\/28","volumn":"2.03\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.89","rise":"8.84%","time":"06\/29","volumn":"3.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.07","rise":"10.07%","time":"06\/30","volumn":"3.00\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.30","rise":"11.64%","time":"07\/03","volumn":"2.01\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.76","rise":"7.95%","time":"07\/05","volumn":"3.10\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.47","rise":"5.96%","time":"07\/06","volumn":"3.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.70","rise":"7.53%","time":"07\/07","volumn":"2.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"5.89%","time":"07\/10","volumn":"2.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.78","rise":"8.08%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.33","rise":"11.85%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.95","rise":"16.10%","time":"07\/13","volumn":"3.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.76","rise":"14.79%","time":"07\/14","volumn":"2.24\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.02","rise":"16.58%","time":"07\/17","volumn":"2.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.34","rise":"11.92%","time":"07\/18","volumn":"1.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.09","rise":"10.21%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.29","rise":"11.58%","time":"07\/20","volumn":"1.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.30","rise":"11.64%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.09","rise":"17.05%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.04","rise":"16.71%","time":"07\/25","volumn":"3.15\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.92","rise":"15.89%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.53","rise":"13.22%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.87","rise":"22.40%","time":"07\/28","volumn":"4.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.40","rise":"26.03%","time":"07\/31","volumn":"5.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.31","rise":"25.41%","time":"08\/01","volumn":"3.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.26","rise":"18.22%","time":"08\/02","volumn":"3.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.32","rise":"18.63%","time":"08\/03","volumn":"2.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.19","rise":"17.74%","time":"08\/04","volumn":"1.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.20","rise":"17.81%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.09","rise":"17.05%","time":"08\/08","volumn":"3.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.00","rise":"16.44%","time":"08\/09","volumn":"3.86\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.07","rise":"16.92%","time":"08\/10","volumn":"5.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.15","rise":"10.62%","time":"08\/11","volumn":"6.09\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.08","rise":"10.14%","time":"08\/14","volumn":"3.25\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.62","rise":"6.99%","time":"08\/15","volumn":"3.25\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"4.38%","time":"08\/16","volumn":"3.79\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"8.22%","time":"08\/17","volumn":"3.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.50","rise":"-0.68%","time":"08\/18","volumn":"6.68\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.38","rise":"5.34%","time":"08\/21","volumn":"4.89\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.65","rise":"7.19%","time":"08\/22","volumn":"4.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.57","rise":"6.64%","time":"08\/23","volumn":"3.81\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.62","rise":"6.99%","time":"08\/24","volumn":"3.79\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.29","rise":"4.73%","time":"08\/25","volumn":"3.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.80","rise":"8.22%","time":"08\/28","volumn":"1.82\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.99","rise":"9.52%","time":"08\/29","volumn":"3.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.43","rise":"5.68%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.36","rise":"5.21%","time":"08\/31","volumn":"6.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"8.08%","time":"09\/01","volumn":"2.17\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.22","rise":"4.25%","time":"09\/05","volumn":"4.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.11","rise":"3.49%","time":"09\/06","volumn":"2.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.55","rise":"-0.34%","time":"09\/07","volumn":"2.23\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.49","rise":"-0.75%","time":"09\/08","volumn":"1.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.36","rise":"-1.64%","time":"09\/11","volumn":"2.41\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.35","rise":"-1.71%","time":"09\/12","volumn":"2.39\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.34","rise":"-1.78%","time":"09\/13","volumn":"1.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-0.82%","time":"09\/14","volumn":"2.15\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-2.33%","time":"09\/15","volumn":"6.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.34","rise":"-1.78%","time":"09\/18","volumn":"1.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.27","rise":"-2.26%","time":"09\/19","volumn":"2.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.02","rise":"-3.97%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.07","rise":"-3.63%","time":"09\/21","volumn":"3.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.40","rise":"-1.37%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.61","rise":"0.07%","time":"09\/25","volumn":"1.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.53","rise":"-0.48%","time":"09\/26","volumn":"2.08\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"4.04%","time":"09\/27","volumn":"3.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.49","rise":"6.10%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.58","rise":"6.71%","time":"09\/29","volumn":"2.75\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.50","rise":"6.16%","time":"10\/02","volumn":"1.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.14","rise":"3.70%","time":"10\/03","volumn":"1.62\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"1.92%","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"1.71%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"6.37%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"8.84%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"8.63%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"9.32%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"4.18%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"2.81%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"2.12%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"2.26%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"0.68%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-1.92%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-2.60%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-3.56%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-2.60%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-5.82%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-3.70%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-3.84%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-4.52%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-5.27%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-4.73%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-2.67%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"3.36%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"1.78%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-1.30%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-3.42%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-6.03%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-5.07%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-5.00%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-1.58%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"5.14%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"1.92%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"3.36%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"9.73%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"4.93%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"7.67%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"10.38%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"7.74%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"9.59%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"8.90%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"6.85%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"4.32%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"1.78%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"1.23%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"1.58%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"2.81%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"1.64%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"2.53%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"4.45%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"6.44%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"10.27%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"11.78%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"12.05%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"10.96%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"7.88%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"14.32%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"12.88%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"11.03%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"12.53%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"17.19%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"18.70%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"16.03%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"16.78%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"15.34%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"10.68%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"8.70%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"10.14%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"12.47%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"12.74%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"11.23%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"7.47%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"5.00%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"0.55%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"0.00%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-0.55%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"1.10%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"9.52%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"6.30%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"7.05%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"6.23%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"5.48%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"5.89%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"9.45%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"6.64%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"6.78%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"14.25%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"12.74%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"9.86%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"12.05%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"13.97%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"9.86%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"12.74%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"14.86%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"12.67%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"10.55%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"10.21%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"11.99%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"13.42%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"14.66%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"15.82%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"30.82%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"28.90%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"29.66%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"19.93%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"18.77%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"18.63%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"16.78%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"15.41%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"12.53%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"17.60%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"17.05%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"18.29%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"17.95%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"17.53%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"17.26%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"21.71%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"21.10%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"13.84%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"13.70%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"10.34%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"12.74%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"13.36%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"19.73%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"19.93%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"19.66%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"17.47%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"16.85%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"15.34%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"17.05%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"16.71%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"17.12%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"11.30%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"10.68%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"7.67%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"5.00%","time":"04\/17","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.15","rise":"3.77%","time":"04\/18","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"3.84%","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"6.85%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"8.15%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"8.29%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"7.81%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"7.74%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"8.84%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"3.01%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"2.60%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"10.00%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"12.67%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"10.75%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"7.19%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"9.04%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"8.49%","time":"05\/09","volumn":"2.66\u4e07"}],"points":"240"}}