{"amount":"9245.23\u4e07","changeAmount":"-0.20","close":"15.33","currentPrice":"15.13","currenttime":"2024-04-19 04:00:11","e":{"@attributes":{"datetime":"2024-04-19 04:00:11","e1":"15.13","e2":"-0.20","e3":"(-1.27%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["17.22","16.72","16.22","15.72","15.22"]},"cyrate":{"o":["0.12%","-2.78%","-5.68%","-8.58%","-11.48%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.20","rise":"0","time":"02:35","volumn":"170.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.22","rise":"0.12%","time":"02:40","volumn":"301.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.21","rise":"0.09%","time":"02:45","volumn":"164.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.21","rise":"0.09%","time":"02:50","volumn":"222.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.20","rise":"-0.03%","time":"02:55","volumn":"211.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.20","rise":"0.00%","time":"03:00","volumn":"193.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.22","rise":"0.12%","time":"03:05","volumn":"443.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.19","rise":"-0.06%","time":"03:10","volumn":"420.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.16","rise":"-0.26%","time":"03:15","volumn":"408.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.16","rise":"-0.26%","time":"03:20","volumn":"562.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.14","rise":"-0.32%","time":"03:25","volumn":"239.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.16","rise":"-0.26%","time":"03:30","volumn":"136.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.16","rise":"-0.26%","time":"03:35","volumn":"329.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.15","rise":"-0.29%","time":"03:40","volumn":"183.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.16","rise":"-0.26%","time":"03:45","volumn":"302.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.14","rise":"-0.35%","time":"03:50","volumn":"680.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.14","rise":"-0.32%","time":"03:55","volumn":"779.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.10","rise":"-0.58%","time":"04:00","volumn":"4536.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.82","rise":"-2.21%","time":"21:35","volumn":"339.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.64","rise":"-3.26%","time":"21:40","volumn":"781.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.73","rise":"-2.76%","time":"21:45","volumn":"371.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.64","rise":"-3.26%","time":"21:50","volumn":"420.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"21:55","volumn":"227.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.59","rise":"-3.55%","time":"22:00","volumn":"111.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"22:05","volumn":"319.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.64","rise":"-3.23%","time":"22:10","volumn":"288.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.66","rise":"-3.11%","time":"22:15","volumn":"301.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.70","rise":"-2.94%","time":"22:20","volumn":"304.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.74","rise":"-2.67%","time":"22:25","volumn":"208.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.71","rise":"-2.82%","time":"22:30","volumn":"170.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.68","rise":"-2.99%","time":"22:35","volumn":"107.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.66","rise":"-3.11%","time":"22:40","volumn":"183.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.68","rise":"-2.99%","time":"22:45","volumn":"195.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.68","rise":"-3.02%","time":"22:50","volumn":"239.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.63","rise":"-3.31%","time":"22:55","volumn":"217.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.64","rise":"-3.26%","time":"23:00","volumn":"1132.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.64","rise":"-3.23%","time":"23:05","volumn":"98.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.61","rise":"-3.40%","time":"23:10","volumn":"205.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.61","rise":"-3.46%","time":"23:15","volumn":"248.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.59","rise":"-3.58%","time":"23:20","volumn":"136.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.62","rise":"-3.34%","time":"23:25","volumn":"153.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.61","rise":"-3.46%","time":"23:30","volumn":"177.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.62","rise":"-3.37%","time":"23:35","volumn":"161.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.61","rise":"-3.40%","time":"23:40","volumn":"136.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.59","rise":"-3.52%","time":"23:45","volumn":"245.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.57","rise":"-3.69%","time":"23:50","volumn":"238.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.57","rise":"-3.63%","time":"23:55","volumn":"301.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.49","rise":"-4.13%","time":"00:00","volumn":"232.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.50","rise":"-4.07%","time":"00:05","volumn":"173.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.48","rise":"-4.16%","time":"00:10","volumn":"107.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.48","rise":"-4.16%","time":"00:15","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.48","rise":"-4.16%","time":"00:20","volumn":"244.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.47","rise":"-4.24%","time":"00:25","volumn":"27.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.48","rise":"-4.22%","time":"00:30","volumn":"574.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.44","rise":"-4.42%","time":"00:35","volumn":"213.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.45","rise":"-4.39%","time":"00:40","volumn":"149.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.62%","time":"00:45","volumn":"106.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.59%","time":"00:50","volumn":"181.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.62%","time":"00:55","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.68%","time":"01:00","volumn":"178.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.37","rise":"-4.83%","time":"01:05","volumn":"99.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.97%","time":"01:10","volumn":"351.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.37","rise":"-4.83%","time":"01:15","volumn":"107.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.68%","time":"01:20","volumn":"268.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.68%","time":"01:25","volumn":"71.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.38","rise":"-4.80%","time":"01:30","volumn":"128.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.36","rise":"-4.91%","time":"01:35","volumn":"132.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.38","rise":"-4.80%","time":"01:40","volumn":"70.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.68%","time":"01:45","volumn":"295.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.59%","time":"01:50","volumn":"171.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.62%","time":"01:55","volumn":"184.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.68%","time":"02:00","volumn":"78.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.68%","time":"02:05","volumn":"269.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.56%","time":"02:10","volumn":"116.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.68%","time":"02:15","volumn":"93.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.62%","time":"02:20","volumn":"187.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.71%","time":"02:25","volumn":"194.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.38","rise":"-4.77%","time":"02:30","volumn":"238.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.38","rise":"-4.80%","time":"02:35","volumn":"141.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.99%","time":"02:40","volumn":"275.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-5.20%","time":"02:45","volumn":"249.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-5.26%","time":"02:50","volumn":"145.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-5.20%","time":"02:55","volumn":"416.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-5.26%","time":"03:00","volumn":"157.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.29","rise":"-5.32%","time":"03:05","volumn":"169.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.29","rise":"-5.32%","time":"03:10","volumn":"127.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.23","rise":"-5.61%","time":"03:15","volumn":"286.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.23","rise":"-5.67%","time":"03:20","volumn":"237.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.25","rise":"-5.55%","time":"03:25","volumn":"288.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.21","rise":"-5.73%","time":"03:30","volumn":"316.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.18","rise":"-5.93%","time":"03:35","volumn":"1017.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.18","rise":"-5.96%","time":"03:40","volumn":"483.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.20","rise":"-5.81%","time":"03:45","volumn":"828.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.23","rise":"-5.67%","time":"03:50","volumn":"1087.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.21","rise":"-5.73%","time":"03:55","volumn":"1093.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.25","rise":"-5.52%","time":"04:00","volumn":"8468.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.59","rise":"-3.55%","time":"21:35","volumn":"547.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.49","rise":"-4.13%","time":"21:40","volumn":"425.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.50","rise":"-4.10%","time":"21:45","volumn":"255.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.53","rise":"-3.90%","time":"21:50","volumn":"480.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.42","rise":"-4.53%","time":"21:55","volumn":"242.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"-4.62%","time":"22:00","volumn":"335.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.40","rise":"-4.65%","time":"22:05","volumn":"357.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"-5.06%","time":"22:10","volumn":"396.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"-5.12%","time":"22:15","volumn":"312.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"-4.85%","time":"22:20","volumn":"461.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"-4.97%","time":"22:25","volumn":"147.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"-4.88%","time":"22:30","volumn":"256.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"-4.71%","time":"22:35","volumn":"199.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"-4.68%","time":"22:40","volumn":"214.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"-4.74%","time":"22:45","volumn":"329.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"-4.68%","time":"22:50","volumn":"218.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.40","rise":"-4.65%","time":"22:55","volumn":"459.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.48","rise":"-4.16%","time":"23:00","volumn":"753.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.45","rise":"-4.39%","time":"23:05","volumn":"317.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.45","rise":"-4.39%","time":"23:10","volumn":"91.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"-4.59%","time":"23:15","volumn":"168.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.40","rise":"-4.65%","time":"23:20","volumn":"219.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"-4.62%","time":"23:25","volumn":"133.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.43","rise":"-4.51%","time":"23:30","volumn":"170.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.42","rise":"-4.54%","time":"23:35","volumn":"106.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.43","rise":"-4.51%","time":"23:40","volumn":"148.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"-4.59%","time":"23:45","volumn":"153.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"-4.62%","time":"23:50","volumn":"103.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"-4.74%","time":"23:55","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.91%","time":"00:00","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.36","rise":"-4.91%","time":"00:05","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.34","rise":"-5.03%","time":"00:10","volumn":"179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.34","rise":"-5.03%","time":"00:15","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.34","rise":"-5.03%","time":"00:20","volumn":"108.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.31","rise":"-5.17%","time":"00:25","volumn":"217.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-5.20%","time":"00:30","volumn":"323.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-5.23%","time":"00:35","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-5.20%","time":"00:40","volumn":"179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-5.20%","time":"00:45","volumn":"156.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-5.23%","time":"00:50","volumn":"90.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-5.26%","time":"00:55","volumn":"387.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-5.38%","time":"01:00","volumn":"838.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-5.73%","time":"01:05","volumn":"282.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-5.61%","time":"01:10","volumn":"206.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-5.61%","time":"01:15","volumn":"115.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-5.76%","time":"01:20","volumn":"208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-5.84%","time":"01:25","volumn":"465.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.96%","time":"01:30","volumn":"236.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.96%","time":"01:35","volumn":"220.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-6.02%","time":"01:40","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-5.84%","time":"01:45","volumn":"179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.90%","time":"01:50","volumn":"170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-5.78%","time":"01:55","volumn":"224.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-5.61%","time":"02:00","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.24","rise":"-5.58%","time":"02:05","volumn":"257.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.24","rise":"-5.58%","time":"02:10","volumn":"235.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-5.73%","time":"02:15","volumn":"129.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-5.78%","time":"02:20","volumn":"155.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.96%","time":"02:25","volumn":"194.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.93%","time":"02:30","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.90%","time":"02:35","volumn":"162.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.93%","time":"02:40","volumn":"157.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-5.83%","time":"02:45","volumn":"199.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-5.96%","time":"02:50","volumn":"96.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-6.02%","time":"02:55","volumn":"245.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-6.08%","time":"03:00","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.11","rise":"-6.31%","time":"03:05","volumn":"390.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.09","rise":"-6.42%","time":"03:10","volumn":"254.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.11","rise":"-6.37%","time":"03:15","volumn":"173.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.07","rise":"-6.57%","time":"03:20","volumn":"470.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.11","rise":"-6.37%","time":"03:25","volumn":"318.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.11","rise":"-6.31%","time":"03:30","volumn":"108.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.11","rise":"-6.31%","time":"03:35","volumn":"473.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.09","rise":"-6.42%","time":"03:40","volumn":"375.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.07","rise":"-6.57%","time":"03:45","volumn":"429.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.11","rise":"-6.31%","time":"03:50","volumn":"731.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.12","rise":"-6.25%","time":"03:55","volumn":"513.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-6.05%","time":"04:00","volumn":"5084.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.79","rise":"-8.20%","time":"21:35","volumn":"1044.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.65","rise":"-8.98%","time":"21:40","volumn":"679.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.65","rise":"-8.98%","time":"21:45","volumn":"366.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.62","rise":"-9.19%","time":"21:50","volumn":"471.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.61","rise":"-9.27%","time":"21:55","volumn":"426.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.60","rise":"-9.30%","time":"22:00","volumn":"592.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.66","rise":"-8.95%","time":"22:05","volumn":"729.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-8.60%","time":"22:10","volumn":"325.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"-8.78%","time":"22:15","volumn":"311.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.84","rise":"-7.91%","time":"22:20","volumn":"737.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.84","rise":"-7.94%","time":"22:25","volumn":"707.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.76","rise":"-8.37%","time":"22:30","volumn":"287.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.71","rise":"-8.66%","time":"22:35","volumn":"335.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-8.58%","time":"22:40","volumn":"311.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.74","rise":"-8.46%","time":"22:45","volumn":"324.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.75","rise":"-8.42%","time":"22:50","volumn":"988.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.73","rise":"-8.52%","time":"22:55","volumn":"246.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-8.60%","time":"23:00","volumn":"254.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.74","rise":"-8.46%","time":"23:05","volumn":"230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.74","rise":"-8.46%","time":"23:10","volumn":"409.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.74","rise":"-8.49%","time":"23:15","volumn":"239.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.76","rise":"-8.40%","time":"23:20","volumn":"314.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.79","rise":"-8.23%","time":"23:25","volumn":"317.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.82","rise":"-8.02%","time":"23:30","volumn":"157.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.81","rise":"-8.08%","time":"23:35","volumn":"347.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.79","rise":"-8.23%","time":"23:40","volumn":"188.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.81","rise":"-8.05%","time":"23:45","volumn":"324.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.84","rise":"-7.94%","time":"23:50","volumn":"227.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.86","rise":"-7.82%","time":"23:55","volumn":"245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.84","rise":"-7.94%","time":"00:00","volumn":"253.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.85","rise":"-7.85%","time":"00:05","volumn":"176.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.82","rise":"-7.99%","time":"00:10","volumn":"311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.82","rise":"-8.02%","time":"00:15","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.84","rise":"-7.94%","time":"00:20","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.79","rise":"-8.20%","time":"00:25","volumn":"186.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.79","rise":"-8.23%","time":"00:30","volumn":"192.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.77","rise":"-8.31%","time":"00:35","volumn":"184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.77","rise":"-8.34%","time":"00:40","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.78","rise":"-8.28%","time":"00:45","volumn":"184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.79","rise":"-8.17%","time":"00:50","volumn":"168.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.79","rise":"-8.17%","time":"00:55","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.80","rise":"-8.11%","time":"01:00","volumn":"157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.79","rise":"-8.17%","time":"01:05","volumn":"166.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.81","rise":"-8.05%","time":"01:10","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.79","rise":"-8.17%","time":"01:15","volumn":"190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.78","rise":"-8.28%","time":"01:20","volumn":"131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.76","rise":"-8.37%","time":"01:25","volumn":"211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.73","rise":"-8.55%","time":"01:30","volumn":"358.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.73","rise":"-8.52%","time":"01:35","volumn":"305.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.81","rise":"-8.05%","time":"01:40","volumn":"333.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.85","rise":"-7.88%","time":"01:45","volumn":"321.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.81","rise":"-8.08%","time":"01:50","volumn":"239.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.80","rise":"-8.11%","time":"01:55","volumn":"201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.80","rise":"-8.11%","time":"02:00","volumn":"150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.77","rise":"-8.34%","time":"02:05","volumn":"202.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.84","rise":"-7.94%","time":"02:10","volumn":"237.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.79","rise":"-8.17%","time":"02:15","volumn":"186.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.74","rise":"-8.46%","time":"02:20","volumn":"186.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.73","rise":"-8.55%","time":"02:25","volumn":"218.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.71","rise":"-8.66%","time":"02:30","volumn":"202.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.73","rise":"-8.52%","time":"02:35","volumn":"191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.73","rise":"-8.52%","time":"02:40","volumn":"142.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.74","rise":"-8.46%","time":"02:45","volumn":"231.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.73","rise":"-8.55%","time":"02:50","volumn":"258.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.76","rise":"-8.40%","time":"02:55","volumn":"279.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.72","rise":"-8.58%","time":"03:00","volumn":"478.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.71","rise":"-8.63%","time":"03:05","volumn":"251.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.71","rise":"-8.63%","time":"03:10","volumn":"309.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.70","rise":"-8.75%","time":"03:15","volumn":"432.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.71","rise":"-8.69%","time":"03:20","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.71","rise":"-8.69%","time":"03:25","volumn":"315.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.69","rise":"-8.78%","time":"03:30","volumn":"409.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.61","rise":"-9.27%","time":"03:35","volumn":"847.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.68","rise":"-8.87%","time":"03:40","volumn":"625.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.69","rise":"-8.81%","time":"03:45","volumn":"616.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.71","rise":"-8.69%","time":"03:50","volumn":"936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.65","rise":"-8.98%","time":"03:55","volumn":"1494.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.72","rise":"-8.60%","time":"04:00","volumn":"8125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.54","rise":"-9.68%","time":"21:35","volumn":"1225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.49","rise":"-9.91%","time":"21:40","volumn":"341.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.43","rise":"-10.27%","time":"21:45","volumn":"762.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"-10.03%","time":"21:50","volumn":"517.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.48","rise":"-10.00%","time":"21:55","volumn":"569.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.51","rise":"-9.85%","time":"22:00","volumn":"370.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.42","rise":"-10.37%","time":"22:05","volumn":"317.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.36","rise":"-10.73%","time":"22:10","volumn":"549.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.30","rise":"-11.02%","time":"22:15","volumn":"1344.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"-10.96%","time":"22:20","volumn":"1242.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"-10.99%","time":"22:25","volumn":"743.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.32","rise":"-10.93%","time":"22:30","volumn":"279.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.38","rise":"-10.55%","time":"22:35","volumn":"504.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"-10.78%","time":"22:40","volumn":"211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.37","rise":"-10.67%","time":"22:45","volumn":"414.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-10.87%","time":"22:50","volumn":"521.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.26","rise":"-11.31%","time":"22:55","volumn":"366.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.26","rise":"-11.31%","time":"23:00","volumn":"364.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.29","rise":"-11.13%","time":"23:05","volumn":"307.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.26","rise":"-11.31%","time":"23:10","volumn":"230.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.25","rise":"-11.34%","time":"23:15","volumn":"329.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.22","rise":"-11.48%","time":"23:20","volumn":"276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.23","rise":"-11.42%","time":"23:25","volumn":"537.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"-11.25%","time":"23:30","volumn":"554.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.34","rise":"-10.81%","time":"23:35","volumn":"531.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"-10.99%","time":"23:40","volumn":"247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"-11.22%","time":"23:45","volumn":"270.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.32","rise":"-10.94%","time":"23:50","volumn":"285.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.32","rise":"-10.90%","time":"23:55","volumn":"186.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-11.10%","time":"00:00","volumn":"258.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"-11.16%","time":"00:05","volumn":"218.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.27","rise":"-11.25%","time":"00:10","volumn":"308.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-11.08%","time":"00:15","volumn":"253.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"-11.05%","time":"00:20","volumn":"591.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-10.90%","time":"00:25","volumn":"476.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-11.08%","time":"00:30","volumn":"682.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-10.95%","time":"00:35","volumn":"230.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-11.08%","time":"00:40","volumn":"200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.27","rise":"-11.22%","time":"00:45","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.27","rise":"-11.22%","time":"00:50","volumn":"235.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-11.12%","time":"00:55","volumn":"152.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-11.13%","time":"01:00","volumn":"146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-11.08%","time":"01:05","volumn":"259.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-10.90%","time":"01:10","volumn":"165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"-10.84%","time":"01:15","volumn":"538.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"-10.78%","time":"01:20","volumn":"180.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"-10.78%","time":"01:25","volumn":"203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.64%","time":"01:30","volumn":"157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.67%","time":"01:35","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"-10.61%","time":"01:40","volumn":"214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"-10.73%","time":"01:45","volumn":"163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-10.90%","time":"01:50","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.64%","time":"01:55","volumn":"258.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"-10.55%","time":"02:00","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.67%","time":"02:05","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"-10.58%","time":"02:10","volumn":"250.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.65%","time":"02:15","volumn":"293.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.67%","time":"02:20","volumn":"227.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.67%","time":"02:25","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"-10.61%","time":"02:30","volumn":"313.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"-10.55%","time":"02:35","volumn":"266.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"-10.64%","time":"02:40","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"-10.49%","time":"02:45","volumn":"139.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"-10.61%","time":"02:50","volumn":"190.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"-10.78%","time":"02:55","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"-10.78%","time":"03:00","volumn":"244.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"-10.96%","time":"03:05","volumn":"242.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"-10.84%","time":"03:10","volumn":"251.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"-10.99%","time":"03:15","volumn":"203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-10.90%","time":"03:20","volumn":"328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"-10.84%","time":"03:25","volumn":"263.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"-10.84%","time":"03:30","volumn":"389.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"-10.84%","time":"03:35","volumn":"375.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"-10.84%","time":"03:40","volumn":"286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-10.90%","time":"03:45","volumn":"635.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"-10.87%","time":"03:50","volumn":"591.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"-10.78%","time":"03:55","volumn":"1422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"-10.87%","time":"04:00","volumn":"5929.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"82.08\u4ebf","maxPrice":"15.58","minPrice":"14.94","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["17.77","17.16","16.55","15.94","15.33"]},"cyrate":{"o":["-0.51%","-3.81%","-7.12%","-10.42%","-13.73%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"0","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"-0.51%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"-6.47%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"-6.58%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"-9.34%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"-7.37%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"-6.87%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"-1.63%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"-1.46%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"-1.69%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"-3.49%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"-4.00%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"-5.23%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"-3.83%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"-4.11%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"-3.77%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"-8.55%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"-9.06%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"-11.54%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-13.73%","time":"04\/17","volumn":"3.45\u4e07"}],"points":"20"},"open":"15.38","priceChangeRatio":"-1.27%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u552f\u54c1\u4f1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.56","15.41","15.25","15.09","14.94"]},"cyrate":{"o":["1.50%","0.49%","-0.52%","-1.53%","-2.54%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.68%","time":"21:31","volumn":"470.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"1.27%","time":"21:32","volumn":"565.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"1.47%","time":"21:33","volumn":"655.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"1.44%","time":"21:34","volumn":"728.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.56","rise":"1.50%","time":"21:35","volumn":"770.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.56","rise":"1.50%","time":"21:36","volumn":"842.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"1.21%","time":"21:37","volumn":"1011.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"1.21%","time":"21:38","volumn":"1097.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.08%","time":"21:39","volumn":"1143.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.88%","time":"21:40","volumn":"1177.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.85%","time":"21:41","volumn":"1280.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.95%","time":"21:42","volumn":"1327.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.88%","time":"21:43","volumn":"1357.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.95%","time":"21:44","volumn":"1418.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.04%","time":"21:45","volumn":"1462.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"0.75%","time":"21:46","volumn":"1569.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.72%","time":"21:47","volumn":"1617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.95%","time":"21:48","volumn":"1676.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.91%","time":"21:49","volumn":"1764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"1.01%","time":"21:50","volumn":"1801.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.82%","time":"21:51","volumn":"1873.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"0.62%","time":"21:52","volumn":"2021.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"0.65%","time":"21:53","volumn":"2086.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"0.52%","time":"21:54","volumn":"2130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.42","rise":"0.59%","time":"21:55","volumn":"2241.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"0.52%","time":"21:56","volumn":"2308.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"0.42%","time":"21:57","volumn":"2360.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"0.46%","time":"21:58","volumn":"2408.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"0.42%","time":"21:59","volumn":"2437.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"0.39%","time":"22:00","volumn":"2475.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"0.39%","time":"22:01","volumn":"2538.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.20%","time":"22:02","volumn":"2592.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.13%","time":"22:03","volumn":"2690.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.13%","time":"22:04","volumn":"2768.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.20%","time":"22:05","volumn":"2821.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.29%","time":"22:06","volumn":"2862.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"0.42%","time":"22:07","volumn":"2979.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.16%","time":"22:08","volumn":"3020.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.00%","time":"22:09","volumn":"3262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.03%","time":"22:10","volumn":"3320.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.16%","time":"22:11","volumn":"3437.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:12","volumn":"3483.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:13","volumn":"3563.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:14","volumn":"3609.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.10%","time":"22:15","volumn":"3646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.10%","time":"22:16","volumn":"3691.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.07%","time":"22:17","volumn":"3752.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.03%","time":"22:18","volumn":"3870.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:19","volumn":"3909.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:20","volumn":"4014.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:21","volumn":"4051.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:22","volumn":"4092.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"-0.16%","time":"22:23","volumn":"4126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"-0.13%","time":"22:24","volumn":"4164.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"-0.20%","time":"22:25","volumn":"4192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"-0.10%","time":"22:26","volumn":"4249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"-0.16%","time":"22:27","volumn":"4306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"-0.16%","time":"22:28","volumn":"4363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"-0.20%","time":"22:29","volumn":"4391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.07%","time":"22:30","volumn":"4447.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-0.29%","time":"22:31","volumn":"4537.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"-0.33%","time":"22:32","volumn":"4568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"-0.33%","time":"22:33","volumn":"4586.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-0.23%","time":"22:34","volumn":"4711.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.07%","time":"22:35","volumn":"4745.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:36","volumn":"4758.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"22:37","volumn":"4840.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.07%","time":"22:38","volumn":"4848.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.10%","time":"22:39","volumn":"4979.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.07%","time":"22:40","volumn":"5007.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.34","rise":"0.05%","time":"22:41","volumn":"5113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.16%","time":"22:42","volumn":"5208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.29%","time":"22:43","volumn":"5271.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"0.23%","time":"22:44","volumn":"5384.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.33%","time":"22:45","volumn":"5497.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.29%","time":"22:46","volumn":"5533.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.29%","time":"22:47","volumn":"5585.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.36%","time":"22:48","volumn":"5612.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"0.52%","time":"22:49","volumn":"5756.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"0.65%","time":"22:50","volumn":"5791.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.42","rise":"0.59%","time":"22:51","volumn":"5837.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"0.42%","time":"22:52","volumn":"5883.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.36%","time":"22:53","volumn":"5925.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"0.55%","time":"22:54","volumn":"5961.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.40","rise":"0.49%","time":"22:55","volumn":"6009.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"0.62%","time":"22:56","volumn":"6083.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"0.55%","time":"22:57","volumn":"6134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.42","rise":"0.59%","time":"22:58","volumn":"6209.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.42","rise":"0.59%","time":"22:59","volumn":"6292.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.42","rise":"0.59%","time":"23:00","volumn":"6314.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"0.75%","time":"23:01","volumn":"6368.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.82%","time":"23:02","volumn":"6583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"0.65%","time":"23:03","volumn":"6639.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"0.75%","time":"23:04","volumn":"6701.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"0.78%","time":"23:05","volumn":"6789.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.88%","time":"23:06","volumn":"6857.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"0.98%","time":"23:07","volumn":"6920.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.95%","time":"23:08","volumn":"6955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.82%","time":"23:09","volumn":"7024.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.91%","time":"23:10","volumn":"7066.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"1.01%","time":"23:11","volumn":"7172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.95%","time":"23:12","volumn":"7408.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.91%","time":"23:13","volumn":"7447.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"0.82%","time":"23:14","volumn":"7583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"0.91%","time":"23:15","volumn":"7773.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.68%","time":"23:16","volumn":"8208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"0.62%","time":"23:17","volumn":"8228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.68%","time":"23:18","volumn":"8343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.72%","time":"23:19","volumn":"8352.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.68%","time":"23:20","volumn":"8376.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.68%","time":"23:21","volumn":"8550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.68%","time":"23:22","volumn":"8583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"0.68%","time":"23:23","volumn":"8656.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"0.36%","time":"23:24","volumn":"9055.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.37","rise":"0.26%","time":"23:25","volumn":"9177.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.16%","time":"23:26","volumn":"9339.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.13%","time":"23:27","volumn":"9357.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.07%","time":"23:28","volumn":"9632.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.01%","time":"23:29","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"-0.10%","time":"23:30","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.35","rise":"0.10%","time":"23:31","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.03%","time":"23:32","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.32","rise":"-0.07%","time":"23:33","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"-0.10%","time":"23:34","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.31","rise":"-0.10%","time":"23:35","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.27","rise":"-0.39%","time":"23:36","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.28","rise":"-0.36%","time":"23:37","volumn":"1.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.29","rise":"-0.29%","time":"23:38","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"-0.20%","time":"23:39","volumn":"1.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.27","rise":"-0.39%","time":"23:40","volumn":"1.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.27","rise":"-0.39%","time":"23:41","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.25","rise":"-0.52%","time":"23:42","volumn":"1.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.25","rise":"-0.52%","time":"23:43","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.24","rise":"-0.55%","time":"23:44","volumn":"1.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.18","rise":"-0.98%","time":"23:45","volumn":"1.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.19","rise":"-0.91%","time":"23:46","volumn":"1.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.20","rise":"-0.85%","time":"23:47","volumn":"1.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.14","rise":"-1.24%","time":"23:48","volumn":"1.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.14","rise":"-1.21%","time":"23:49","volumn":"1.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.17","rise":"-1.04%","time":"23:50","volumn":"1.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.14","rise":"-1.24%","time":"23:51","volumn":"1.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.16","rise":"-1.11%","time":"23:52","volumn":"1.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.14","rise":"-1.21%","time":"23:53","volumn":"1.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.12","rise":"-1.40%","time":"23:54","volumn":"1.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.11","rise":"-1.43%","time":"23:55","volumn":"2.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.11","rise":"-1.47%","time":"23:56","volumn":"2.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.12","rise":"-1.40%","time":"23:57","volumn":"2.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.14","rise":"-1.24%","time":"23:58","volumn":"2.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.13","rise":"-1.27%","time":"23:59","volumn":"2.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.30%","time":"00:00","volumn":"2.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"-1.14%","time":"00:01","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.27%","time":"00:02","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.27%","time":"00:03","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.27%","time":"00:04","volumn":"2.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.47%","time":"00:05","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-1.50%","time":"00:06","volumn":"2.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.47%","time":"00:07","volumn":"2.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-1.51%","time":"00:08","volumn":"2.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-1.53%","time":"00:09","volumn":"2.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"00:10","volumn":"2.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.44%","time":"00:11","volumn":"2.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-1.53%","time":"00:12","volumn":"2.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"00:13","volumn":"2.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.47%","time":"00:14","volumn":"2.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-1.50%","time":"00:15","volumn":"2.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.63%","time":"00:16","volumn":"2.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-1.76%","time":"00:17","volumn":"2.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"00:18","volumn":"2.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.89%","time":"00:19","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.05","rise":"-1.81%","time":"00:20","volumn":"2.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.92%","time":"00:21","volumn":"2.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.92%","time":"00:22","volumn":"2.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.03","rise":"-1.96%","time":"00:23","volumn":"2.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.89%","time":"00:24","volumn":"2.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"00:25","volumn":"2.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.05","rise":"-1.83%","time":"00:26","volumn":"2.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.05","rise":"-1.83%","time":"00:27","volumn":"2.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.92%","time":"00:28","volumn":"2.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.89%","time":"00:29","volumn":"2.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.05","rise":"-1.79%","time":"00:30","volumn":"2.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"00:31","volumn":"2.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"00:32","volumn":"2.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"00:33","volumn":"2.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.10%","time":"00:34","volumn":"2.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.25%","time":"00:35","volumn":"2.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"00:36","volumn":"2.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"00:37","volumn":"2.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.05%","time":"00:38","volumn":"3.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.03","rise":"-1.99%","time":"00:39","volumn":"3.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.03","rise":"-1.96%","time":"00:40","volumn":"3.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.22%","time":"00:41","volumn":"3.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.05%","time":"00:42","volumn":"3.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.97","rise":"-2.35%","time":"00:43","volumn":"3.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"00:44","volumn":"3.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"00:45","volumn":"3.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.25%","time":"00:46","volumn":"3.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"00:47","volumn":"3.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.22%","time":"00:48","volumn":"3.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.25%","time":"00:49","volumn":"3.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.94","rise":"-2.54%","time":"00:50","volumn":"3.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.25%","time":"00:51","volumn":"3.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.19%","time":"00:52","volumn":"3.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"00:53","volumn":"3.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"00:54","volumn":"3.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"00:55","volumn":"3.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"00:56","volumn":"3.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.02%","time":"00:57","volumn":"3.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"00:58","volumn":"3.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"00:59","volumn":"3.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"01:00","volumn":"3.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"01:01","volumn":"3.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"01:02","volumn":"3.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.19%","time":"01:03","volumn":"3.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"01:04","volumn":"3.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.22%","time":"01:05","volumn":"3.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.22%","time":"01:06","volumn":"3.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.28%","time":"01:07","volumn":"3.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.25%","time":"01:08","volumn":"3.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.25%","time":"01:09","volumn":"3.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"01:10","volumn":"3.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.97","rise":"-2.35%","time":"01:11","volumn":"3.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.97","rise":"-2.32%","time":"01:12","volumn":"3.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.97","rise":"-2.32%","time":"01:13","volumn":"3.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.28%","time":"01:14","volumn":"3.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.97","rise":"-2.34%","time":"01:15","volumn":"3.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.96","rise":"-2.45%","time":"01:16","volumn":"3.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.96","rise":"-2.38%","time":"01:17","volumn":"3.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.97","rise":"-2.35%","time":"01:18","volumn":"3.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.96","rise":"-2.41%","time":"01:19","volumn":"3.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"01:20","volumn":"3.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.05%","time":"01:21","volumn":"3.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.05%","time":"01:22","volumn":"3.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"01:23","volumn":"3.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"01:24","volumn":"3.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.98","rise":"-2.25%","time":"01:25","volumn":"3.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"01:26","volumn":"3.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"01:27","volumn":"3.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"01:28","volumn":"3.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"01:29","volumn":"3.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.02%","time":"01:30","volumn":"3.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.92%","time":"01:31","volumn":"3.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.05%","time":"01:32","volumn":"3.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.09%","time":"01:33","volumn":"3.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.19%","time":"01:34","volumn":"3.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.00","rise":"-2.15%","time":"01:35","volumn":"3.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.99","rise":"-2.22%","time":"01:36","volumn":"3.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.01","rise":"-2.12%","time":"01:37","volumn":"3.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.03","rise":"-1.96%","time":"01:38","volumn":"3.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.03","rise":"-1.99%","time":"01:39","volumn":"3.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.92%","time":"01:40","volumn":"3.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.02%","time":"01:41","volumn":"3.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.02","rise":"-2.05%","time":"01:42","volumn":"3.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.92%","time":"01:43","volumn":"3.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.86%","time":"01:44","volumn":"3.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.05","rise":"-1.83%","time":"01:45","volumn":"3.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.04","rise":"-1.86%","time":"01:46","volumn":"3.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-1.73%","time":"01:47","volumn":"3.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"01:48","volumn":"3.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.70%","time":"01:49","volumn":"3.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-1.53%","time":"01:50","volumn":"3.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.55%","time":"01:51","volumn":"3.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-1.53%","time":"01:52","volumn":"3.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"01:53","volumn":"3.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"01:54","volumn":"3.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"01:55","volumn":"3.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.62%","time":"01:56","volumn":"3.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"01:57","volumn":"3.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.60%","time":"01:58","volumn":"3.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.63%","time":"01:59","volumn":"3.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.60%","time":"02:00","volumn":"3.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"02:01","volumn":"3.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"02:02","volumn":"3.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.63%","time":"02:03","volumn":"3.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"02:04","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"02:05","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.60%","time":"02:06","volumn":"3.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-1.57%","time":"02:07","volumn":"3.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.37%","time":"02:08","volumn":"3.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.47%","time":"02:09","volumn":"3.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"02:10","volumn":"4.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"02:11","volumn":"4.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.65%","time":"02:12","volumn":"4.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-1.73%","time":"02:13","volumn":"4.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-1.73%","time":"02:14","volumn":"4.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.63%","time":"02:15","volumn":"4.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.63%","time":"02:16","volumn":"4.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"02:17","volumn":"4.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"02:18","volumn":"4.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-1.63%","time":"02:19","volumn":"4.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"02:20","volumn":"4.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-1.66%","time":"02:21","volumn":"4.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.47%","time":"02:22","volumn":"4.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.34%","time":"02:23","volumn":"4.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.34%","time":"02:24","volumn":"4.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.34%","time":"02:25","volumn":"4.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.32%","time":"02:26","volumn":"4.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.34%","time":"02:27","volumn":"4.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.32%","time":"02:28","volumn":"4.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.37%","time":"02:29","volumn":"4.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.37%","time":"02:30","volumn":"4.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.40%","time":"02:31","volumn":"4.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.37%","time":"02:32","volumn":"4.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.44%","time":"02:33","volumn":"4.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-1.47%","time":"02:34","volumn":"4.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-1.40%","time":"02:35","volumn":"4.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.27%","time":"02:36","volumn":"4.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.27%","time":"02:37","volumn":"4.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"02:38","volumn":"4.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"02:39","volumn":"4.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"02:40","volumn":"4.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"-0.65%","time":"02:41","volumn":"4.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"02:42","volumn":"4.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"02:43","volumn":"4.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"02:44","volumn":"4.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"02:45","volumn":"4.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"02:46","volumn":"4.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.88%","time":"02:47","volumn":"4.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.88%","time":"02:48","volumn":"4.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.85%","time":"02:49","volumn":"4.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"02:50","volumn":"4.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.88%","time":"02:51","volumn":"4.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"-0.62%","time":"02:52","volumn":"4.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.26","rise":"-0.46%","time":"02:53","volumn":"4.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"-0.62%","time":"02:54","volumn":"4.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"-0.62%","time":"02:55","volumn":"4.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"-0.64%","time":"02:56","volumn":"4.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"-0.59%","time":"02:57","volumn":"4.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"-0.59%","time":"02:58","volumn":"4.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"-0.55%","time":"02:59","volumn":"4.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.22","rise":"-0.68%","time":"03:00","volumn":"4.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.75%","time":"03:01","volumn":"4.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.75%","time":"03:02","volumn":"4.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"03:03","volumn":"4.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"03:04","volumn":"4.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"-0.62%","time":"03:05","volumn":"4.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.22","rise":"-0.68%","time":"03:06","volumn":"4.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.22","rise":"-0.68%","time":"03:07","volumn":"4.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.75%","time":"03:08","volumn":"4.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.22","rise":"-0.68%","time":"03:09","volumn":"4.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"03:10","volumn":"4.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"03:11","volumn":"4.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.22","rise":"-0.72%","time":"03:12","volumn":"4.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.78%","time":"03:13","volumn":"4.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.85%","time":"03:14","volumn":"4.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"03:15","volumn":"4.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"03:16","volumn":"4.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:17","volumn":"4.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.88%","time":"03:18","volumn":"4.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.88%","time":"03:19","volumn":"4.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.88%","time":"03:20","volumn":"4.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.98%","time":"03:21","volumn":"4.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.98%","time":"03:22","volumn":"4.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:23","volumn":"4.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-1.08%","time":"03:24","volumn":"4.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:25","volumn":"4.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-1.08%","time":"03:26","volumn":"4.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.91%","time":"03:27","volumn":"4.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.98%","time":"03:28","volumn":"4.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:29","volumn":"4.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:30","volumn":"4.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:31","volumn":"4.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:32","volumn":"4.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:33","volumn":"4.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:34","volumn":"4.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.75%","time":"03:35","volumn":"4.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.75%","time":"03:36","volumn":"4.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.21","rise":"-0.82%","time":"03:37","volumn":"5.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:38","volumn":"5.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:39","volumn":"5.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.91%","time":"03:40","volumn":"5.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-1.08%","time":"03:41","volumn":"5.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:42","volumn":"5.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.93%","time":"03:43","volumn":"5.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.85%","time":"03:44","volumn":"5.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:45","volumn":"5.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.91%","time":"03:46","volumn":"5.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.98%","time":"03:47","volumn":"5.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:48","volumn":"5.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:49","volumn":"5.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:50","volumn":"5.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:51","volumn":"5.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.95%","time":"03:52","volumn":"5.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"-1.14%","time":"03:53","volumn":"5.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:54","volumn":"5.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:55","volumn":"5.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"-1.14%","time":"03:56","volumn":"5.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"-1.14%","time":"03:57","volumn":"5.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-1.13%","time":"03:58","volumn":"5.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-1.01%","time":"03:59","volumn":"5.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-1.27%","time":"04:00","volumn":"6.09\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":"609.37\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["19.10","17.76","16.41","15.07","13.72"]},"cyrate":{"o":["31.09%","21.86%","12.63%","3.40%","-5.83%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"14.57","rise":"0","time":"05\/04","volumn":"5.09\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"14.46","rise":"-0.75%","time":"05\/05","volumn":"4.44\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"14.58","rise":"0.07%","time":"05\/08","volumn":"6.36\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"14.34","rise":"-1.58%","time":"05\/09","volumn":"5.25\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"14.40","rise":"-1.17%","time":"05\/10","volumn":"4.66\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"15.63","rise":"7.28%","time":"05\/11","volumn":"5.39\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"15.13","rise":"3.84%","time":"05\/12","volumn":"4.36\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"15.38","rise":"5.56%","time":"05\/15","volumn":"5.63\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"15.78","rise":"8.30%","time":"05\/16","volumn":"6.12\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"15.78","rise":"8.30%","time":"05\/17","volumn":"4.05\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"14.57","rise":"0.00%","time":"05\/18","volumn":"8.02\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"14.45","rise":"-0.82%","time":"05\/19","volumn":"9.10\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-1.17%","time":"05\/22","volumn":"9.54\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"13.74","rise":"-5.70%","time":"05\/23","volumn":"12.44\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"14.49","rise":"-0.55%","time":"05\/24","volumn":"12.04\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"14.56","rise":"-0.07%","time":"05\/25","volumn":"8.26\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"14.60","rise":"0.21%","time":"05\/26","volumn":"5.75\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"14.35","rise":"-1.51%","time":"05\/30","volumn":"7.78\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.89","rise":"-4.67%","time":"05\/31","volumn":"20.89\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.65","rise":"0.55%","time":"06\/01","volumn":"6.92\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"15.51","rise":"6.45%","time":"06\/02","volumn":"8.07\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"15.41","rise":"5.77%","time":"06\/05","volumn":"3.48\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.00","rise":"9.81%","time":"06\/06","volumn":"6.64\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.33","rise":"12.08%","time":"06\/07","volumn":"5.46\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.93","rise":"16.20%","time":"06\/08","volumn":"5.36\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.05","rise":"17.02%","time":"06\/09","volumn":"6.26\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.81","rise":"15.37%","time":"06\/12","volumn":"5.43\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.73","rise":"14.82%","time":"06\/13","volumn":"3.63\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.64","rise":"21.07%","time":"06\/14","volumn":"5.92\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.90","rise":"22.86%","time":"06\/15","volumn":"8.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.36","rise":"19.15%","time":"06\/16","volumn":"6.41\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.62","rise":"14.07%","time":"06\/20","volumn":"4.07\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.51","rise":"13.32%","time":"06\/21","volumn":"3.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.53","rise":"13.45%","time":"06\/22","volumn":"2.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.95","rise":"9.47%","time":"06\/23","volumn":"2.08\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.97","rise":"9.61%","time":"06\/26","volumn":"2.74\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.35","rise":"12.22%","time":"06\/27","volumn":"2.13\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.26","rise":"11.60%","time":"06\/28","volumn":"2.03\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.89","rise":"9.06%","time":"06\/29","volumn":"3.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.07","rise":"10.30%","time":"06\/30","volumn":"3.00\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.30","rise":"11.87%","time":"07\/03","volumn":"2.01\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.76","rise":"8.17%","time":"07\/05","volumn":"3.10\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.47","rise":"6.18%","time":"07\/06","volumn":"3.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.70","rise":"7.76%","time":"07\/07","volumn":"2.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"6.11%","time":"07\/10","volumn":"2.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.78","rise":"8.30%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.33","rise":"12.08%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.95","rise":"16.33%","time":"07\/13","volumn":"3.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.76","rise":"15.03%","time":"07\/14","volumn":"2.24\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.02","rise":"16.82%","time":"07\/17","volumn":"2.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.34","rise":"12.15%","time":"07\/18","volumn":"1.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.09","rise":"10.43%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.29","rise":"11.81%","time":"07\/20","volumn":"1.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.30","rise":"11.87%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.09","rise":"17.30%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.04","rise":"16.95%","time":"07\/25","volumn":"3.15\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.92","rise":"16.13%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.53","rise":"13.45%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.87","rise":"22.65%","time":"07\/28","volumn":"4.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.40","rise":"26.29%","time":"07\/31","volumn":"5.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.31","rise":"25.67%","time":"08\/01","volumn":"3.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.26","rise":"18.46%","time":"08\/02","volumn":"3.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.32","rise":"18.87%","time":"08\/03","volumn":"2.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.19","rise":"17.98%","time":"08\/04","volumn":"1.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.20","rise":"18.05%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.09","rise":"17.30%","time":"08\/08","volumn":"3.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.00","rise":"16.68%","time":"08\/09","volumn":"3.86\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.07","rise":"17.16%","time":"08\/10","volumn":"5.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.15","rise":"10.84%","time":"08\/11","volumn":"6.09\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.08","rise":"10.36%","time":"08\/14","volumn":"3.25\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.62","rise":"7.21%","time":"08\/15","volumn":"3.25\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"4.60%","time":"08\/16","volumn":"3.79\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"8.44%","time":"08\/17","volumn":"3.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.50","rise":"-0.48%","time":"08\/18","volumn":"6.68\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.38","rise":"5.56%","time":"08\/21","volumn":"4.89\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.65","rise":"7.41%","time":"08\/22","volumn":"4.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.57","rise":"6.86%","time":"08\/23","volumn":"3.81\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.62","rise":"7.21%","time":"08\/24","volumn":"3.79\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.29","rise":"4.94%","time":"08\/25","volumn":"3.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.80","rise":"8.44%","time":"08\/28","volumn":"1.82\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.99","rise":"9.75%","time":"08\/29","volumn":"3.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.43","rise":"5.90%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.36","rise":"5.42%","time":"08\/31","volumn":"6.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"8.30%","time":"09\/01","volumn":"2.17\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.22","rise":"4.46%","time":"09\/05","volumn":"4.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.11","rise":"3.71%","time":"09\/06","volumn":"2.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.55","rise":"-0.14%","time":"09\/07","volumn":"2.23\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.49","rise":"-0.55%","time":"09\/08","volumn":"1.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.36","rise":"-1.44%","time":"09\/11","volumn":"2.41\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.35","rise":"-1.51%","time":"09\/12","volumn":"2.39\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.34","rise":"-1.58%","time":"09\/13","volumn":"1.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-0.62%","time":"09\/14","volumn":"2.15\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-2.13%","time":"09\/15","volumn":"6.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.34","rise":"-1.58%","time":"09\/18","volumn":"1.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.27","rise":"-2.06%","time":"09\/19","volumn":"2.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.02","rise":"-3.77%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.07","rise":"-3.43%","time":"09\/21","volumn":"3.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.40","rise":"-1.17%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.61","rise":"0.27%","time":"09\/25","volumn":"1.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.53","rise":"-0.27%","time":"09\/26","volumn":"2.08\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"4.26%","time":"09\/27","volumn":"3.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.49","rise":"6.31%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.58","rise":"6.93%","time":"09\/29","volumn":"2.75\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.50","rise":"6.38%","time":"10\/02","volumn":"1.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.14","rise":"3.91%","time":"10\/03","volumn":"1.62\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"2.13%","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"1.92%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"6.59%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"9.06%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"8.85%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"9.54%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"4.39%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"3.02%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"2.33%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"2.47%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"0.89%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-1.72%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-2.40%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-3.36%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-2.40%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-5.63%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-3.50%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-3.64%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-4.32%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-5.08%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-4.53%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-2.47%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"3.57%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"1.99%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-1.10%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-3.23%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-5.83%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-4.87%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-4.80%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-1.37%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"5.35%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"2.13%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"3.57%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"9.95%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"5.15%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"7.89%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"10.60%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"7.96%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"9.81%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"9.13%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"7.07%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"4.53%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"1.99%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"1.44%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"1.78%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"3.02%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"1.85%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"2.75%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"4.67%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"6.66%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"10.50%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"12.01%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"12.29%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"11.19%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"8.10%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"14.55%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"13.11%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"11.26%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"12.77%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"17.43%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"18.94%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"16.27%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"17.02%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"15.58%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"10.91%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"8.92%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"10.36%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"12.70%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"12.97%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"11.46%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"7.69%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"5.22%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"0.75%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"0.21%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-0.34%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"1.30%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"9.75%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"6.52%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"7.28%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"6.45%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"5.70%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"6.11%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"9.68%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"6.86%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"7.00%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"14.48%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"12.97%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"10.09%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"12.29%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"14.21%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"10.09%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"12.97%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"15.10%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"12.90%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"10.78%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"10.43%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"12.22%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"13.66%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"14.89%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"16.06%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"31.09%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"29.17%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"29.92%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"20.18%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"19.01%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"18.87%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"17.02%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"15.65%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"12.77%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"17.84%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"17.30%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"18.53%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"18.19%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"17.78%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"17.50%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"21.96%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"21.35%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"14.07%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"13.93%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"10.57%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"12.97%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"13.59%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"19.97%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"20.18%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"19.90%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"17.71%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"17.09%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"15.58%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"17.30%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"16.95%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"17.36%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"11.53%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"10.91%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"7.89%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"5.22%","time":"04\/17","volumn":"3.45\u4e07"}],"points":"240"}}