{"amount":"622.49\u4e07","changeAmount":"0.02","close":"15.75","currentPrice":"15.77","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"15.77","e2":"0.02","e3":"(0.13%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["15.88","15.75","15.61","15.47","15.34"]},"cyrate":{"o":["1.73%","0.86%","0.00%","-0.86%","-1.73%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.61","rise":"0","time":"02:35","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.62","rise":"0.06%","time":"02:40","volumn":"45.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.61","rise":"-0.03%","time":"02:45","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.59","rise":"-0.16%","time":"02:50","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.57","rise":"-0.26%","time":"02:55","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.55","rise":"-0.35%","time":"03:00","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.55","rise":"-0.38%","time":"03:05","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.57","rise":"-0.26%","time":"03:10","volumn":"45.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.56","rise":"-0.34%","time":"03:15","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.56","rise":"-0.34%","time":"03:20","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.56","rise":"-0.32%","time":"03:25","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.52","rise":"-0.58%","time":"03:30","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.50","rise":"-0.70%","time":"03:35","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.49","rise":"-0.77%","time":"03:40","volumn":"137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.53","rise":"-0.54%","time":"03:45","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.51","rise":"-0.64%","time":"03:50","volumn":"167.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.52","rise":"-0.58%","time":"03:55","volumn":"322.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.54","rise":"-0.45%","time":"04:00","volumn":"1599.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.46","rise":"-0.96%","time":"21:35","volumn":"54.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.46","rise":"-0.96%","time":"21:40","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.45","rise":"-1.02%","time":"21:45","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.48","rise":"-0.83%","time":"21:50","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.44","rise":"-1.12%","time":"21:55","volumn":"60.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.40","rise":"-1.35%","time":"22:00","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.35","rise":"-1.65%","time":"22:05","volumn":"71.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.39","rise":"-1.41%","time":"22:10","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.39","rise":"-1.38%","time":"22:15","volumn":"84.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.39","rise":"-1.41%","time":"22:20","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.36","rise":"-1.60%","time":"22:25","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.34","rise":"-1.73%","time":"22:30","volumn":"10.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.40","rise":"-1.35%","time":"22:35","volumn":"46.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.40","rise":"-1.35%","time":"22:40","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.41","rise":"-1.25%","time":"22:45","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.44","rise":"-1.09%","time":"22:50","volumn":"14.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.44","rise":"-1.09%","time":"22:55","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.46","rise":"-0.99%","time":"23:00","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.48","rise":"-0.80%","time":"23:05","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.52","rise":"-0.61%","time":"23:10","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.52","rise":"-0.58%","time":"23:15","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.50","rise":"-0.70%","time":"23:20","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.49","rise":"-0.74%","time":"23:25","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.51","rise":"-0.64%","time":"23:30","volumn":"12.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.49","rise":"-0.74%","time":"23:35","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.50","rise":"-0.70%","time":"23:40","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.53","rise":"-0.54%","time":"23:45","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.54","rise":"-0.42%","time":"23:50","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.54","rise":"-0.42%","time":"23:55","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.55","rise":"-0.38%","time":"00:00","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.55","rise":"-0.38%","time":"00:05","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.55","rise":"-0.38%","time":"00:10","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.55","rise":"-0.38%","time":"00:15","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.59","rise":"-0.16%","time":"00:20","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.56","rise":"-0.32%","time":"00:25","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.57","rise":"-0.22%","time":"00:30","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.60","rise":"-0.06%","time":"00:35","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.58","rise":"-0.19%","time":"00:40","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.60","rise":"-0.10%","time":"00:45","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.60","rise":"-0.06%","time":"00:50","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.61","rise":"0.00%","time":"00:55","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.62","rise":"0.06%","time":"01:00","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.62","rise":"0.06%","time":"01:05","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.61","rise":"-0.03%","time":"01:10","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.62","rise":"0.03%","time":"01:15","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.62","rise":"0.09%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.66","rise":"0.32%","time":"01:25","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"0.26%","time":"01:30","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"0.19%","time":"01:35","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"0.42%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"0.45%","time":"01:45","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"0.49%","time":"01:50","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"0.51%","time":"01:55","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.66","rise":"0.35%","time":"02:00","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"0.51%","time":"02:05","volumn":"29.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"0.19%","time":"02:10","volumn":"98.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.67","rise":"0.39%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"0.26%","time":"02:20","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"0.26%","time":"02:25","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"0.51%","time":"02:30","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"0.45%","time":"02:35","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"0.45%","time":"02:40","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"0.51%","time":"02:45","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"0.58%","time":"02:50","volumn":"72.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"0.58%","time":"02:55","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.72","rise":"0.70%","time":"03:00","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.75","rise":"0.90%","time":"03:05","volumn":"48.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.76","rise":"0.96%","time":"03:10","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.76","rise":"0.96%","time":"03:15","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.77","rise":"1.02%","time":"03:20","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.78","rise":"1.06%","time":"03:25","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.79","rise":"1.19%","time":"03:30","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.80","rise":"1.25%","time":"03:35","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.85","rise":"1.51%","time":"03:40","volumn":"99.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.85","rise":"1.54%","time":"03:45","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.88","rise":"1.73%","time":"03:50","volumn":"95.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.87","rise":"1.63%","time":"03:55","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.87","rise":"1.67%","time":"04:00","volumn":"830.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.76","rise":"0.93%","time":"21:35","volumn":"82.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.72","rise":"0.70%","time":"21:40","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.72","rise":"0.70%","time":"21:45","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.70","rise":"0.58%","time":"21:50","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"0.29%","time":"21:55","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.59","rise":"-0.16%","time":"22:00","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.55","rise":"-0.35%","time":"22:05","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"0.13%","time":"22:10","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.57","rise":"-0.26%","time":"22:15","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.52","rise":"-0.58%","time":"22:20","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.52","rise":"-0.58%","time":"22:25","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.56","rise":"-0.32%","time":"22:30","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.56","rise":"-0.32%","time":"22:35","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.56","rise":"-0.32%","time":"22:40","volumn":"41.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.64","rise":"0.22%","time":"22:45","volumn":"89.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"0.29%","time":"22:50","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"0.27%","time":"22:55","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.71","rise":"0.64%","time":"23:00","volumn":"48.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.71","rise":"0.65%","time":"23:05","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.71","rise":"0.65%","time":"23:10","volumn":"27.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.69","rise":"0.51%","time":"23:15","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.68","rise":"0.45%","time":"23:20","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.65","rise":"0.29%","time":"23:25","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"0.13%","time":"23:30","volumn":"27.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.63","rise":"0.16%","time":"23:35","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.61","rise":"-0.03%","time":"23:40","volumn":"107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.60","rise":"-0.06%","time":"23:45","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.60","rise":"-0.06%","time":"23:50","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.61","rise":"0.00%","time":"23:55","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.55","rise":"-0.38%","time":"00:00","volumn":"46.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.32%","time":"00:05","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.29%","time":"00:10","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.55","rise":"-0.38%","time":"00:15","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.54","rise":"-0.48%","time":"00:20","volumn":"22.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.54","rise":"-0.48%","time":"00:25","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.54","rise":"-0.48%","time":"00:30","volumn":"29.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.57","rise":"-0.26%","time":"00:35","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.58","rise":"-0.19%","time":"00:40","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.57","rise":"-0.22%","time":"00:45","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.58","rise":"-0.19%","time":"00:50","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.29%","time":"00:55","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.29%","time":"01:00","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.58","rise":"-0.22%","time":"01:05","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.58","rise":"-0.19%","time":"01:10","volumn":"15.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.57","rise":"-0.27%","time":"01:15","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.57","rise":"-0.22%","time":"01:20","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.60","rise":"-0.10%","time":"01:25","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.62","rise":"0.06%","time":"01:30","volumn":"41.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.63","rise":"0.13%","time":"01:35","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.63","rise":"0.13%","time":"01:40","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.65","rise":"0.29%","time":"01:45","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.67","rise":"0.38%","time":"01:50","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.67","rise":"0.38%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.68","rise":"0.42%","time":"02:00","volumn":"28.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.70","rise":"0.58%","time":"02:05","volumn":"47.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.69","rise":"0.51%","time":"02:10","volumn":"47.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.72","rise":"0.70%","time":"02:15","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.72","rise":"0.74%","time":"02:20","volumn":"47.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.71","rise":"0.61%","time":"02:25","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.71","rise":"0.61%","time":"02:30","volumn":"43.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.73","rise":"0.80%","time":"02:35","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.73","rise":"0.77%","time":"02:40","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.72","rise":"0.74%","time":"02:45","volumn":"37.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.71","rise":"0.64%","time":"02:50","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.70","rise":"0.58%","time":"02:55","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.65","rise":"0.26%","time":"03:00","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.64","rise":"0.22%","time":"03:05","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.64","rise":"0.22%","time":"03:10","volumn":"32.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.64","rise":"0.22%","time":"03:15","volumn":"51.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.62","rise":"0.03%","time":"03:20","volumn":"81.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.60","rise":"-0.10%","time":"03:25","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.57","rise":"-0.22%","time":"03:30","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.29%","time":"03:35","volumn":"46.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.57","rise":"-0.26%","time":"03:40","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.32%","time":"03:45","volumn":"98.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.53","rise":"-0.54%","time":"03:50","volumn":"90.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.51","rise":"-0.67%","time":"03:55","volumn":"222.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.48","rise":"-0.83%","time":"04:00","volumn":"810.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.53","rise":"-0.49%","time":"21:35","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.50","rise":"-0.70%","time":"21:40","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.57","rise":"-0.26%","time":"21:45","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.54","rise":"-0.42%","time":"21:50","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.51","rise":"-0.64%","time":"21:55","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.53","rise":"-0.51%","time":"22:00","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.49","rise":"-0.77%","time":"22:05","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.51","rise":"-0.64%","time":"22:10","volumn":"15.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.53","rise":"-0.54%","time":"22:15","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.55","rise":"-0.41%","time":"22:20","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.55","rise":"-0.38%","time":"22:25","volumn":"5.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.32%","time":"22:30","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.60","rise":"-0.08%","time":"22:35","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.60","rise":"-0.08%","time":"22:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.32%","time":"22:45","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.32%","time":"22:50","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.56","rise":"-0.32%","time":"22:55","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.54","rise":"-0.42%","time":"23:00","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.58","rise":"-0.19%","time":"23:05","volumn":"28.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.60","rise":"-0.06%","time":"23:10","volumn":"2.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.59","rise":"-0.13%","time":"23:15","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.59","rise":"-0.13%","time":"23:20","volumn":"9.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.59","rise":"-0.13%","time":"23:25","volumn":"5.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.60","rise":"-0.06%","time":"23:30","volumn":"45.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.60","rise":"-0.06%","time":"23:35","volumn":"2.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.62","rise":"0.06%","time":"23:40","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.62","rise":"0.06%","time":"23:45","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.62","rise":"0.06%","time":"23:50","volumn":"2.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.64","rise":"0.22%","time":"23:55","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"0.19%","time":"00:00","volumn":"11.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.06%","time":"00:05","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.10%","time":"00:10","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"0.19%","time":"00:15","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"0.26%","time":"00:20","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"0.13%","time":"00:25","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.10%","time":"00:30","volumn":"1.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.10%","time":"00:35","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"0.16%","time":"00:40","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"0.19%","time":"00:45","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"0.13%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"0.16%","time":"00:55","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"0.13%","time":"01:00","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"0.22%","time":"01:05","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.69","rise":"0.48%","time":"01:10","volumn":"32.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.68","rise":"0.45%","time":"01:15","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.66","rise":"0.35%","time":"01:20","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"0.29%","time":"01:25","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.54%","time":"01:30","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.58%","time":"01:35","volumn":"3.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.72","rise":"0.74%","time":"01:40","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.72","rise":"0.74%","time":"01:45","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.80%","time":"01:50","volumn":"30.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"01:55","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"02:00","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"02:05","volumn":"2.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"02:10","volumn":"3.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.72","rise":"0.74%","time":"02:15","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"02:20","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"02:25","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"02:30","volumn":"65.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.77%","time":"02:35","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.72","rise":"0.74%","time":"02:40","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.71","rise":"0.64%","time":"02:45","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.71","rise":"0.61%","time":"02:50","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.54%","time":"02:55","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.58%","time":"03:00","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.58%","time":"03:05","volumn":"5.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.69","rise":"0.51%","time":"03:10","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.69","rise":"0.51%","time":"03:15","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.58%","time":"03:20","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.54%","time":"03:25","volumn":"11.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.71","rise":"0.64%","time":"03:30","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.71","rise":"0.66%","time":"03:35","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.74","rise":"0.83%","time":"03:40","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.73","rise":"0.80%","time":"03:45","volumn":"25.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.74","rise":"0.86%","time":"03:50","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.71","rise":"0.67%","time":"03:55","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.75","rise":"0.90%","time":"04:00","volumn":"781.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"0.58%","time":"21:35","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"0.26%","time":"21:40","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"0.26%","time":"21:45","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.10%","time":"21:50","volumn":"28.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-0.38%","time":"21:55","volumn":"53.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-0.70%","time":"22:00","volumn":"40.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.52","rise":"-0.58%","time":"22:05","volumn":"91.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.43","rise":"-1.15%","time":"22:10","volumn":"90.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.38","rise":"-1.48%","time":"22:15","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.45","rise":"-1.02%","time":"22:20","volumn":"136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-0.83%","time":"22:25","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-0.96%","time":"22:30","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-0.83%","time":"22:35","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-0.80%","time":"22:40","volumn":"43.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-0.71%","time":"22:45","volumn":"417.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-0.96%","time":"22:50","volumn":"43.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-0.83%","time":"22:55","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-0.96%","time":"23:00","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-0.77%","time":"23:05","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-0.77%","time":"23:10","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-0.38%","time":"23:15","volumn":"31.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-0.54%","time":"23:20","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-0.51%","time":"23:25","volumn":"89.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.59","rise":"-0.13%","time":"23:30","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.06%","time":"23:35","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"0.13%","time":"23:40","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.06%","time":"23:45","volumn":"11.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"0.06%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"0.22%","time":"23:55","volumn":"23.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"0.51%","time":"00:00","volumn":"24.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"0.45%","time":"00:05","volumn":"33.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.67","rise":"0.38%","time":"00:10","volumn":"19.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"0.68%","time":"00:15","volumn":"27.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"0.64%","time":"00:20","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"0.74%","time":"00:25","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"0.74%","time":"00:30","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"0.74%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.99%","time":"00:40","volumn":"35.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.90%","time":"00:45","volumn":"17.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.90%","time":"00:50","volumn":"16.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.90%","time":"00:55","volumn":"21.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.80%","time":"01:00","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.93%","time":"01:05","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"0.74%","time":"01:10","volumn":"11.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"0.74%","time":"01:15","volumn":"21.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"0.64%","time":"01:20","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"0.48%","time":"01:25","volumn":"84.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"0.51%","time":"01:30","volumn":"12.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.79%","time":"01:35","volumn":"47.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"0.83%","time":"01:40","volumn":"19.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.80%","time":"01:45","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.77%","time":"01:50","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"0.64%","time":"01:55","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"0.67%","time":"02:00","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.80%","time":"02:05","volumn":"33.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.80%","time":"02:10","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"0.70%","time":"02:15","volumn":"65.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.78%","time":"02:20","volumn":"25.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"0.80%","time":"02:25","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.90%","time":"02:30","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.90%","time":"02:35","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.90%","time":"02:40","volumn":"24.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"0.86%","time":"02:45","volumn":"6.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.99%","time":"02:50","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"1.09%","time":"02:55","volumn":"24.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"1.15%","time":"03:00","volumn":"17.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"1.22%","time":"03:05","volumn":"115.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"1.22%","time":"03:10","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"1.22%","time":"03:15","volumn":"74.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"1.19%","time":"03:20","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"1.22%","time":"03:25","volumn":"18.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"1.02%","time":"03:30","volumn":"58.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.99%","time":"03:35","volumn":"42.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.99%","time":"03:40","volumn":"15.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.96%","time":"03:45","volumn":"41.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"1.12%","time":"03:50","volumn":"99.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"1.15%","time":"03:55","volumn":"154.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"1.02%","time":"04:00","volumn":"778.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"25.98\u4ebf","maxPrice":"15.82","minPrice":"15.37","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["16.44","15.95","15.45","14.96","14.46"]},"cyrate":{"o":["13.69%","10.37%","7.05%","3.73%","0.41%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.46","rise":"0","time":"04\/15","volumn":"4875.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.52","rise":"0.41%","time":"04\/16","volumn":"5184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.79","rise":"2.28%","time":"04\/17","volumn":"8047.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.88","rise":"2.90%","time":"04\/18","volumn":"4031.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"4.43%","time":"04\/19","volumn":"5714.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.42","rise":"6.64%","time":"04\/22","volumn":"7875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.55","rise":"7.54%","time":"04\/23","volumn":"4469.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"9.20%","time":"04\/24","volumn":"4739.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.06","rise":"11.07%","time":"04\/25","volumn":"4334.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.07","rise":"11.13%","time":"04\/26","volumn":"4660.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.44","rise":"13.69%","time":"04\/29","volumn":"5687.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.20","rise":"12.03%","time":"04\/30","volumn":"4750.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.02","rise":"10.79%","time":"05\/01","volumn":"4760.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"15.81","rise":"9.34%","time":"05\/02","volumn":"5488.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.49","rise":"7.12%","time":"05\/03","volumn":"8284.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.54","rise":"7.47%","time":"05\/06","volumn":"4896.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"9.75%","time":"05\/07","volumn":"3703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.48","rise":"7.05%","time":"05\/08","volumn":"4248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.75","rise":"8.92%","time":"05\/09","volumn":"2409.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.77","rise":"9.06%","time":"05\/10","volumn":"3973.00"}],"points":"20"},"open":"15.75","priceChangeRatio":"0.13%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u66fc\u8054","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.81","15.71","15.60","15.49","15.38"]},"cyrate":{"o":["0.41%","-0.28%","-0.97%","-1.66%","-2.36%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.78","rise":"0.19%","time":"21:31","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.74","rise":"-0.03%","time":"21:32","volumn":"54.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.79","rise":"0.24%","time":"21:33","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.74","rise":"-0.03%","time":"21:34","volumn":"70.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"-0.32%","time":"21:35","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.70","rise":"-0.32%","time":"21:36","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.66","rise":"-0.57%","time":"21:37","volumn":"77.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.70%","time":"21:38","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"-0.63%","time":"21:39","volumn":"84.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"-0.63%","time":"21:40","volumn":"84.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.69%","time":"21:41","volumn":"96.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"-0.63%","time":"21:42","volumn":"109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"-0.63%","time":"21:43","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"-0.63%","time":"21:44","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.65","rise":"-0.63%","time":"21:45","volumn":"120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"-0.76%","time":"21:46","volumn":"137.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"-0.76%","time":"21:47","volumn":"137.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.79%","time":"21:48","volumn":"139.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.61","rise":"-0.89%","time":"21:49","volumn":"143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.79%","time":"21:50","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.79%","time":"21:51","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.79%","time":"21:52","volumn":"150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.61","rise":"-0.89%","time":"21:53","volumn":"153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-1.27%","time":"21:54","volumn":"199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-1.27%","time":"21:55","volumn":"202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.56","rise":"-1.17%","time":"21:56","volumn":"208.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"21:57","volumn":"233.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"21:58","volumn":"241.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"21:59","volumn":"241.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:00","volumn":"242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:01","volumn":"262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:02","volumn":"323.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.51","rise":"-1.56%","time":"22:03","volumn":"327.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.52","rise":"-1.46%","time":"22:04","volumn":"334.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.52","rise":"-1.46%","time":"22:05","volumn":"334.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.52","rise":"-1.46%","time":"22:06","volumn":"346.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.51","rise":"-1.52%","time":"22:07","volumn":"370.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.43","rise":"-2.03%","time":"22:08","volumn":"415.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.43","rise":"-2.03%","time":"22:09","volumn":"420.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.43","rise":"-2.03%","time":"22:10","volumn":"424.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.42","rise":"-2.10%","time":"22:11","volumn":"426.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.39","rise":"-2.31%","time":"22:12","volumn":"431.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.39","rise":"-2.31%","time":"22:13","volumn":"439.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.39","rise":"-2.31%","time":"22:14","volumn":"441.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.38","rise":"-2.36%","time":"22:15","volumn":"446.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.38","rise":"-2.35%","time":"22:16","volumn":"555.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.45","rise":"-1.90%","time":"22:17","volumn":"576.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.45","rise":"-1.90%","time":"22:18","volumn":"578.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.45","rise":"-1.90%","time":"22:19","volumn":"581.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.45","rise":"-1.90%","time":"22:20","volumn":"582.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.44","rise":"-1.97%","time":"22:21","volumn":"592.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.44","rise":"-1.97%","time":"22:22","volumn":"607.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.44","rise":"-1.97%","time":"22:23","volumn":"608.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.44","rise":"-1.97%","time":"22:24","volumn":"608.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.71%","time":"22:25","volumn":"624.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"22:26","volumn":"627.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"22:27","volumn":"628.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"22:28","volumn":"628.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.71%","time":"22:29","volumn":"639.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:30","volumn":"646.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:31","volumn":"658.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:32","volumn":"658.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:33","volumn":"661.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:34","volumn":"663.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.71%","time":"22:35","volumn":"665.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.51","rise":"-1.52%","time":"22:36","volumn":"680.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.51","rise":"-1.52%","time":"22:37","volumn":"680.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.47","rise":"-1.75%","time":"22:38","volumn":"682.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"22:39","volumn":"708.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"22:40","volumn":"709.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"22:41","volumn":"712.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"22:42","volumn":"712.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:43","volumn":"1122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:44","volumn":"1122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:45","volumn":"1126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:46","volumn":"1126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"22:47","volumn":"1126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.45","rise":"-1.90%","time":"22:48","volumn":"1130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:49","volumn":"1170.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:50","volumn":"1170.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"22:51","volumn":"1181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"22:52","volumn":"1183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.71%","time":"22:53","volumn":"1185.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.71%","time":"22:54","volumn":"1191.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.71%","time":"22:55","volumn":"1192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.71%","time":"22:56","volumn":"1192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:57","volumn":"1196.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:58","volumn":"1200.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"22:59","volumn":"1202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.46","rise":"-1.84%","time":"23:00","volumn":"1202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"23:01","volumn":"1258.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.50","rise":"-1.59%","time":"23:02","volumn":"1258.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"23:03","volumn":"1262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"23:04","volumn":"1262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"23:05","volumn":"1262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"23:06","volumn":"1264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"23:07","volumn":"1265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"23:08","volumn":"1265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.48","rise":"-1.68%","time":"23:09","volumn":"1270.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.49","rise":"-1.65%","time":"23:10","volumn":"1279.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.52","rise":"-1.49%","time":"23:11","volumn":"1293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.54","rise":"-1.37%","time":"23:12","volumn":"1306.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.54","rise":"-1.37%","time":"23:13","volumn":"1309.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-1.27%","time":"23:14","volumn":"1311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-1.27%","time":"23:15","volumn":"1311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-1.27%","time":"23:16","volumn":"1312.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.55","rise":"-1.27%","time":"23:17","volumn":"1312.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.54","rise":"-1.33%","time":"23:18","volumn":"1323.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-1.43%","time":"23:19","volumn":"1337.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-1.43%","time":"23:20","volumn":"1338.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-1.40%","time":"23:21","volumn":"1415.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-1.40%","time":"23:22","volumn":"1423.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-1.40%","time":"23:23","volumn":"1423.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-1.40%","time":"23:24","volumn":"1425.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.53","rise":"-1.40%","time":"23:25","volumn":"1427.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.59","rise":"-1.02%","time":"23:26","volumn":"1436.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.59","rise":"-1.02%","time":"23:27","volumn":"1445.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.59","rise":"-1.02%","time":"23:28","volumn":"1447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.59","rise":"-1.02%","time":"23:29","volumn":"1447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.59","rise":"-1.02%","time":"23:30","volumn":"1448.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.61","rise":"-0.89%","time":"23:31","volumn":"1456.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.61","rise":"-0.89%","time":"23:32","volumn":"1457.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.61","rise":"-0.89%","time":"23:33","volumn":"1460.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.61","rise":"-0.89%","time":"23:34","volumn":"1463.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:35","volumn":"1470.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:36","volumn":"1495.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.71%","time":"23:37","volumn":"1499.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.71%","time":"23:38","volumn":"1500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.71%","time":"23:39","volumn":"1501.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"-0.76%","time":"23:40","volumn":"1520.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"-0.76%","time":"23:41","volumn":"1521.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.79%","time":"23:42","volumn":"1525.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.79%","time":"23:43","volumn":"1526.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:44","volumn":"1530.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:45","volumn":"1532.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:46","volumn":"1532.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.61","rise":"-0.89%","time":"23:47","volumn":"1534.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:48","volumn":"1538.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:49","volumn":"1541.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.62","rise":"-0.83%","time":"23:50","volumn":"1541.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.63","rise":"-0.78%","time":"23:51","volumn":"1547.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.70%","time":"23:52","volumn":"1554.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.67%","time":"23:53","volumn":"1559.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.67%","time":"23:54","volumn":"1561.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.64","rise":"-0.67%","time":"23:55","volumn":"1565.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.69","rise":"-0.38%","time":"23:56","volumn":"1582.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.69","rise":"-0.38%","time":"23:57","volumn":"1585.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.69","rise":"-0.38%","time":"23:58","volumn":"1588.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.69","rise":"-0.38%","time":"23:59","volumn":"1588.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"-0.38%","time":"00:00","volumn":"1589.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:01","volumn":"1595.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:02","volumn":"1615.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"00:03","volumn":"1621.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"00:04","volumn":"1623.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"00:05","volumn":"1623.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.65","rise":"-0.63%","time":"00:06","volumn":"1632.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.67","rise":"-0.51%","time":"00:07","volumn":"1634.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.67","rise":"-0.51%","time":"00:08","volumn":"1641.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.67","rise":"-0.51%","time":"00:09","volumn":"1641.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.67","rise":"-0.51%","time":"00:10","volumn":"1642.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.21%","time":"00:11","volumn":"1660.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.21%","time":"00:12","volumn":"1663.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.21%","time":"00:13","volumn":"1663.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.21%","time":"00:14","volumn":"1663.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.21%","time":"00:15","volumn":"1670.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:16","volumn":"1683.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:17","volumn":"1683.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:18","volumn":"1683.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:19","volumn":"1684.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:20","volumn":"1684.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:21","volumn":"1686.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:22","volumn":"1686.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"00:23","volumn":"1688.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"00:24","volumn":"1701.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:25","volumn":"1714.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:26","volumn":"1715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:27","volumn":"1715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:28","volumn":"1718.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:29","volumn":"1729.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:30","volumn":"1736.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:31","volumn":"1739.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"00:32","volumn":"1740.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"00:33","volumn":"1741.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:34","volumn":"1743.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:35","volumn":"1743.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:36","volumn":"1743.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"00:37","volumn":"1747.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"00:38","volumn":"1775.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"00:39","volumn":"1778.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"00:40","volumn":"1779.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"00:41","volumn":"1780.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"00:42","volumn":"1790.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"00:43","volumn":"1791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"00:44","volumn":"1791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:45","volumn":"1796.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:46","volumn":"1803.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:47","volumn":"1803.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:48","volumn":"1808.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:49","volumn":"1812.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:50","volumn":"1813.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:51","volumn":"1822.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:52","volumn":"1824.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:53","volumn":"1827.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:54","volumn":"1827.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"00:55","volumn":"1834.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"00:56","volumn":"1839.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"00:57","volumn":"1843.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.03%","time":"00:58","volumn":"1846.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"00:59","volumn":"1851.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"01:00","volumn":"1854.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"01:01","volumn":"1870.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"01:02","volumn":"1872.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"01:03","volumn":"1874.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"01:04","volumn":"1876.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"01:05","volumn":"1876.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"01:06","volumn":"1880.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:07","volumn":"1881.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:08","volumn":"1884.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:09","volumn":"1885.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:10","volumn":"1888.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:11","volumn":"1891.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:12","volumn":"1896.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:13","volumn":"1897.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:14","volumn":"1898.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:15","volumn":"1909.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"01:16","volumn":"1910.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"01:17","volumn":"1913.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"01:18","volumn":"1919.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"01:19","volumn":"1922.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"01:20","volumn":"1923.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.70","rise":"-0.35%","time":"01:21","volumn":"1976.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"-0.38%","time":"01:22","volumn":"1982.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"01:23","volumn":"2000.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"01:24","volumn":"2002.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"-0.41%","time":"01:25","volumn":"2008.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"-0.41%","time":"01:26","volumn":"2009.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"01:27","volumn":"2014.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"01:28","volumn":"2017.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.68","rise":"-0.44%","time":"01:29","volumn":"2018.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"-0.38%","time":"01:30","volumn":"2020.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"-0.38%","time":"01:31","volumn":"2024.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.69","rise":"-0.38%","time":"01:32","volumn":"2033.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.11%","time":"01:33","volumn":"2057.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.11%","time":"01:34","volumn":"2065.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.11%","time":"01:35","volumn":"2067.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"01:36","volumn":"2070.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"01:37","volumn":"2074.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"01:38","volumn":"2075.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"01:39","volumn":"2080.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"01:40","volumn":"2087.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"01:41","volumn":"2089.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"01:42","volumn":"2092.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"01:43","volumn":"2092.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"01:44","volumn":"2105.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"01:45","volumn":"2108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"01:46","volumn":"2110.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:47","volumn":"2119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:48","volumn":"2121.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:49","volumn":"2127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:50","volumn":"2128.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:51","volumn":"2130.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:52","volumn":"2133.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:53","volumn":"2135.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.13%","time":"01:54","volumn":"2137.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"01:55","volumn":"2143.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"01:56","volumn":"2145.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"01:57","volumn":"2146.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"01:58","volumn":"2149.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"01:59","volumn":"2152.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.22%","time":"02:00","volumn":"2154.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.22%","time":"02:01","volumn":"2155.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"02:02","volumn":"2180.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"02:03","volumn":"2183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.16%","time":"02:04","volumn":"2184.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:05","volumn":"2187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:06","volumn":"2189.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:07","volumn":"2191.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:08","volumn":"2193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:09","volumn":"2193.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:10","volumn":"2197.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"02:11","volumn":"2219.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:12","volumn":"2237.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"02:13","volumn":"2260.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"02:14","volumn":"2263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"02:15","volumn":"2263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"02:16","volumn":"2266.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"02:17","volumn":"2266.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"02:18","volumn":"2269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.72","rise":"-0.19%","time":"02:19","volumn":"2284.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.11%","time":"02:20","volumn":"2289.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:21","volumn":"2296.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:22","volumn":"2297.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.11%","time":"02:23","volumn":"2307.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:24","volumn":"2308.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.73","rise":"-0.10%","time":"02:25","volumn":"2309.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.71","rise":"-0.25%","time":"02:26","volumn":"2317.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.06%","time":"02:27","volumn":"2344.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:28","volumn":"2357.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:29","volumn":"2359.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:30","volumn":"2373.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:31","volumn":"2374.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:32","volumn":"2383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:33","volumn":"2386.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:34","volumn":"2387.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:35","volumn":"2388.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"02:36","volumn":"2402.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"02:37","volumn":"2404.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.03%","time":"02:38","volumn":"2407.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:39","volumn":"2411.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:40","volumn":"2412.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:41","volumn":"2414.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:42","volumn":"2414.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:43","volumn":"2417.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"02:44","volumn":"2418.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.74","rise":"-0.03%","time":"02:45","volumn":"2419.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"02:46","volumn":"2430.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"02:47","volumn":"2432.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"02:48","volumn":"2435.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"02:49","volumn":"2436.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"02:50","volumn":"2440.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"02:51","volumn":"2448.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.15%","time":"02:52","volumn":"2458.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.19%","time":"02:53","volumn":"2461.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.19%","time":"02:54","volumn":"2463.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.19%","time":"02:55","volumn":"2464.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.19%","time":"02:56","volumn":"2465.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.19%","time":"02:57","volumn":"2471.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.25%","time":"02:58","volumn":"2474.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.25%","time":"02:59","volumn":"2474.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.25%","time":"03:00","volumn":"2481.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:01","volumn":"2547.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:02","volumn":"2560.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:03","volumn":"2564.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:04","volumn":"2577.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:05","volumn":"2596.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"0.41%","time":"03:06","volumn":"2621.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"0.41%","time":"03:07","volumn":"2625.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"0.41%","time":"03:08","volumn":"2661.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.81","rise":"0.41%","time":"03:09","volumn":"2667.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:10","volumn":"2680.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.35%","time":"03:11","volumn":"2695.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:12","volumn":"2713.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:13","volumn":"2715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:14","volumn":"2737.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:15","volumn":"2754.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:16","volumn":"2755.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:17","volumn":"2756.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.29%","time":"03:18","volumn":"2760.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:19","volumn":"2762.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.29%","time":"03:20","volumn":"2765.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:21","volumn":"2769.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:22","volumn":"2775.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:23","volumn":"2777.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:24","volumn":"2778.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:25","volumn":"2784.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:26","volumn":"2784.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.80","rise":"0.32%","time":"03:27","volumn":"2787.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.22%","time":"03:28","volumn":"2836.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.22%","time":"03:29","volumn":"2839.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"03:30","volumn":"2842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.19%","time":"03:31","volumn":"2863.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.16%","time":"03:32","volumn":"2868.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.16%","time":"03:33","volumn":"2871.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"03:34","volumn":"2882.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"03:35","volumn":"2884.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"03:36","volumn":"2887.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"03:37","volumn":"2891.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"03:38","volumn":"2891.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"03:39","volumn":"2892.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"03:40","volumn":"2900.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"03:41","volumn":"2918.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"03:42","volumn":"2929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"03:43","volumn":"2930.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"03:44","volumn":"2937.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.76","rise":"0.06%","time":"03:45","volumn":"2941.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"03:46","volumn":"2984.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.16%","time":"03:47","volumn":"2995.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.16%","time":"03:48","volumn":"2997.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.78","rise":"0.19%","time":"03:49","volumn":"3018.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.22%","time":"03:50","volumn":"3041.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.10%","time":"03:51","volumn":"3086.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"03:52","volumn":"3116.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.75","rise":"0.00%","time":"03:53","volumn":"3127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.25%","time":"03:54","volumn":"3191.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.25%","time":"03:55","volumn":"3195.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.29%","time":"03:56","volumn":"3277.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.29%","time":"03:57","volumn":"3284.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.29%","time":"03:58","volumn":"3291.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.79","rise":"0.29%","time":"03:59","volumn":"3354.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.77","rise":"0.13%","time":"04:00","volumn":"3973.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u66fc\u8054[MANU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MANU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MANU.html?from=360search","volume":"39.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["25.12","22.27","19.43","16.58","13.73"]},"cyrate":{"o":["34.48%","19.23%","3.99%","-11.26%","-26.50%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"18.68","rise":"0","time":"05\/30","volumn":"1.49\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"19.32","rise":"3.43%","time":"05\/31","volumn":"2.59\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"18.58","rise":"-0.54%","time":"06\/01","volumn":"1.43\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"18.82","rise":"0.75%","time":"06\/02","volumn":"1.30\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"18.05","rise":"-3.37%","time":"06\/05","volumn":"1.23\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"18.41","rise":"-1.45%","time":"06\/06","volumn":"1.11\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"18.94","rise":"1.39%","time":"06\/07","volumn":"2.02\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"18.48","rise":"-1.07%","time":"06\/08","volumn":"1.35\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"19.36","rise":"3.64%","time":"06\/09","volumn":"1.64\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"20.13","rise":"7.76%","time":"06\/12","volumn":"1.98\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"22.90","rise":"22.59%","time":"06\/13","volumn":"9.66\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"23.22","rise":"24.30%","time":"06\/14","volumn":"2.82\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.81","rise":"32.82%","time":"06\/15","volumn":"12.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.65","rise":"26.61%","time":"06\/16","volumn":"3.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.50","rise":"20.45%","time":"06\/20","volumn":"2.38\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"22.75","rise":"21.79%","time":"06\/21","volumn":"1.58\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"23.08","rise":"23.55%","time":"06\/22","volumn":"1.67\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"22.60","rise":"20.99%","time":"06\/23","volumn":"1.45\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.35","rise":"19.65%","time":"06\/26","volumn":"1.69\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"24.00","rise":"28.48%","time":"06\/27","volumn":"2.42\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"25.12","rise":"34.48%","time":"06\/28","volumn":"4.22\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.57","rise":"31.53%","time":"06\/29","volumn":"2.06\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.38","rise":"30.51%","time":"06\/30","volumn":"1.28\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.41","rise":"30.67%","time":"07\/03","volumn":"6649.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.46","rise":"30.94%","time":"07\/05","volumn":"2.03\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.31","rise":"30.14%","time":"07\/06","volumn":"1.34\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.26","rise":"29.87%","time":"07\/07","volumn":"1.00\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.18","rise":"24.09%","time":"07\/10","volumn":"1.21\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"22.75","rise":"21.79%","time":"07\/11","volumn":"1.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"22.92","rise":"22.70%","time":"07\/12","volumn":"9735.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"22.95","rise":"22.86%","time":"07\/13","volumn":"7568.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"22.92","rise":"22.70%","time":"07\/14","volumn":"9140.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"23.65","rise":"26.61%","time":"07\/17","volumn":"1.94\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.64","rise":"26.55%","time":"07\/18","volumn":"1.07\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"22.07","rise":"18.15%","time":"07\/19","volumn":"3.00\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"21.95","rise":"17.51%","time":"07\/20","volumn":"8975.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"21.62","rise":"15.74%","time":"07\/21","volumn":"1.30\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.26","rise":"19.16%","time":"07\/24","volumn":"9272.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.31","rise":"19.43%","time":"07\/25","volumn":"7772.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.27","rise":"19.22%","time":"07\/26","volumn":"8561.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.01","rise":"17.83%","time":"07\/27","volumn":"4858.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"22.52","rise":"20.56%","time":"07\/28","volumn":"9006.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"22.16","rise":"18.63%","time":"07\/31","volumn":"8230.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.26","rise":"8.46%","time":"08\/01","volumn":"3.36\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.46","rise":"9.53%","time":"08\/02","volumn":"2.45\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.12","rise":"7.71%","time":"08\/03","volumn":"6596.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.48","rise":"9.64%","time":"08\/04","volumn":"6309.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"23.44","rise":"25.48%","time":"08\/07","volumn":"3.49\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"23.43","rise":"25.43%","time":"08\/08","volumn":"1.28\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.95","rise":"22.86%","time":"08\/09","volumn":"6030.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.84","rise":"22.27%","time":"08\/10","volumn":"6816.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.90","rise":"22.59%","time":"08\/11","volumn":"4229.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"24.18","rise":"29.44%","time":"08\/14","volumn":"2.27\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"23.63","rise":"26.50%","time":"08\/15","volumn":"1.69\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"23.13","rise":"23.82%","time":"08\/16","volumn":"5389.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"23.06","rise":"23.45%","time":"08\/17","volumn":"4762.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"22.27","rise":"19.22%","time":"08\/18","volumn":"1.04\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.83","rise":"16.86%","time":"08\/21","volumn":"4884.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.80","rise":"16.70%","time":"08\/22","volumn":"3152.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.38","rise":"25.16%","time":"08\/23","volumn":"1.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.06","rise":"23.45%","time":"08\/24","volumn":"8199.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.37","rise":"25.11%","time":"08\/25","volumn":"5843.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.50","rise":"25.80%","time":"08\/28","volumn":"5275.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"23.08","rise":"23.55%","time":"08\/29","volumn":"4874.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.15","rise":"23.93%","time":"08\/30","volumn":"4404.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"22.81","rise":"22.11%","time":"08\/31","volumn":"5801.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"23.66","rise":"26.66%","time":"09\/01","volumn":"7265.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"19.35","rise":"3.59%","time":"09\/05","volumn":"7.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"19.77","rise":"5.84%","time":"09\/06","volumn":"3.36\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"19.74","rise":"5.67%","time":"09\/07","volumn":"1.04\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.01","rise":"7.12%","time":"09\/08","volumn":"1.48\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"19.83","rise":"6.16%","time":"09\/11","volumn":"1.10\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"19.74","rise":"5.67%","time":"09\/12","volumn":"6191.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"19.48","rise":"4.28%","time":"09\/13","volumn":"6362.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"19.77","rise":"5.84%","time":"09\/14","volumn":"7611.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"19.09","rise":"2.19%","time":"09\/15","volumn":"7125.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"19.46","rise":"4.18%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"18.94","rise":"1.39%","time":"09\/19","volumn":"6517.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.85","rise":"0.91%","time":"09\/20","volumn":"8380.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.27","rise":"-2.19%","time":"09\/21","volumn":"9967.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.58","rise":"-0.54%","time":"09\/22","volumn":"3787.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.36","rise":"3.64%","time":"09\/25","volumn":"9831.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"19.41","rise":"3.91%","time":"09\/26","volumn":"9355.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.25","rise":"8.40%","time":"09\/27","volumn":"1.17\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.96","rise":"6.85%","time":"09\/28","volumn":"5541.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"19.79","rise":"5.94%","time":"09\/29","volumn":"4254.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"19.41","rise":"3.91%","time":"10\/02","volumn":"1.35\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"19.33","rise":"3.48%","time":"10\/03","volumn":"9090.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"19.41","rise":"3.91%","time":"10\/04","volumn":"5293.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"19.12","rise":"2.36%","time":"10\/05","volumn":"8412.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"19.39","rise":"3.80%","time":"10\/06","volumn":"9545.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"18.86","rise":"0.96%","time":"10\/09","volumn":"6796.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.00","rise":"1.71%","time":"10\/10","volumn":"1.84\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"19.90","rise":"6.53%","time":"10\/11","volumn":"1.48\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.74","rise":"5.67%","time":"10\/12","volumn":"3.28\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"19.98","rise":"6.96%","time":"10\/13","volumn":"5797.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.90","rise":"-4.18%","time":"10\/16","volumn":"6.96\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.87","rise":"-4.34%","time":"10\/17","volumn":"2.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.55","rise":"-6.05%","time":"10\/18","volumn":"1.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.50","rise":"-6.32%","time":"10\/19","volumn":"1.87\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"18.09","rise":"-3.16%","time":"10\/20","volumn":"1.21\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"17.60","rise":"-5.78%","time":"10\/23","volumn":"1.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.78","rise":"-4.82%","time":"10\/24","volumn":"6059.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"17.75","rise":"-4.98%","time":"10\/25","volumn":"7282.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.73","rise":"-5.09%","time":"10\/26","volumn":"1.05\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.69","rise":"-5.30%","time":"10\/27","volumn":"8580.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.99","rise":"-3.69%","time":"10\/30","volumn":"5778.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.93","rise":"-4.01%","time":"10\/31","volumn":"5371.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.92","rise":"-4.07%","time":"11\/01","volumn":"4802.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.92","rise":"-4.07%","time":"11\/02","volumn":"5580.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.69","rise":"0.05%","time":"11\/03","volumn":"7159.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.15","rise":"-2.84%","time":"11\/06","volumn":"5543.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.32","rise":"-1.93%","time":"11\/07","volumn":"8081.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.05","rise":"-3.37%","time":"11\/08","volumn":"4841.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.03","rise":"-3.48%","time":"11\/09","volumn":"4458.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.10","rise":"-3.10%","time":"11\/10","volumn":"3062.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.93","rise":"-4.01%","time":"11\/13","volumn":"4372.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.83","rise":"0.80%","time":"11\/14","volumn":"1.72\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"18.43","rise":"-1.34%","time":"11\/15","volumn":"1.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"18.43","rise":"-1.34%","time":"11\/16","volumn":"9634.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.88","rise":"6.42%","time":"11\/17","volumn":"3.76\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.22","rise":"2.89%","time":"11\/20","volumn":"1.12\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.80","rise":"0.64%","time":"11\/21","volumn":"6334.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.09","rise":"2.19%","time":"11\/22","volumn":"5603.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.26","rise":"3.10%","time":"11\/24","volumn":"3450.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"19.67","rise":"5.30%","time":"11\/27","volumn":"9871.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"19.50","rise":"4.39%","time":"11\/28","volumn":"1.08\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"19.30","rise":"3.32%","time":"11\/29","volumn":"6059.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.49","rise":"4.34%","time":"11\/30","volumn":"3244.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.35","rise":"3.59%","time":"12\/01","volumn":"4837.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.64","rise":"5.14%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"19.68","rise":"5.35%","time":"12\/05","volumn":"8035.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"19.62","rise":"5.03%","time":"12\/06","volumn":"7035.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.36","rise":"3.64%","time":"12\/07","volumn":"4586.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.51","rise":"4.44%","time":"12\/08","volumn":"3950.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.30","rise":"3.32%","time":"12\/11","volumn":"6905.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.35","rise":"3.59%","time":"12\/12","volumn":"6798.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.34","rise":"3.53%","time":"12\/13","volumn":"5546.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.34","rise":"3.53%","time":"12\/14","volumn":"7122.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.60","rise":"4.93%","time":"12\/15","volumn":"6661.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.50","rise":"4.39%","time":"12\/18","volumn":"7012.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.74","rise":"5.67%","time":"12\/19","volumn":"6283.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.42","rise":"3.96%","time":"12\/20","volumn":"4884.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.64","rise":"5.14%","time":"12\/21","volumn":"5575.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.84","rise":"6.21%","time":"12\/22","volumn":"7189.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.52","rise":"9.85%","time":"12\/26","volumn":"5.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.57","rise":"10.12%","time":"12\/27","volumn":"1.46\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.43","rise":"9.37%","time":"12\/28","volumn":"1.38\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.38","rise":"9.10%","time":"12\/29","volumn":"8375.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.13","rise":"7.76%","time":"01\/02","volumn":"1.45\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.94","rise":"6.75%","time":"01\/03","volumn":"1.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.09","rise":"7.55%","time":"01\/04","volumn":"1.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.09","rise":"7.55%","time":"01\/05","volumn":"8623.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.30","rise":"8.67%","time":"01\/08","volumn":"9059.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.82","rise":"11.46%","time":"01\/09","volumn":"1.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.91","rise":"11.94%","time":"01\/10","volumn":"8000.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"21.12","rise":"13.06%","time":"01\/11","volumn":"7724.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"21.22","rise":"13.60%","time":"01\/12","volumn":"9435.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"21.20","rise":"13.49%","time":"01\/16","volumn":"9651.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.97","rise":"6.91%","time":"01\/17","volumn":"5.06\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.20","rise":"8.14%","time":"01\/18","volumn":"1.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.57","rise":"10.12%","time":"01\/19","volumn":"1.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.66","rise":"5.25%","time":"01\/22","volumn":"2.08\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.43","rise":"4.01%","time":"01\/23","volumn":"1.97\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.56","rise":"4.71%","time":"01\/24","volumn":"2.06\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.48","rise":"4.28%","time":"01\/25","volumn":"1.71\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.50","rise":"4.39%","time":"01\/26","volumn":"1.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.52","rise":"4.50%","time":"01\/29","volumn":"1.06\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"19.49","rise":"4.34%","time":"01\/30","volumn":"3.14\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"19.36","rise":"3.64%","time":"01\/31","volumn":"7055.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"19.73","rise":"5.62%","time":"02\/01","volumn":"1.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"19.83","rise":"6.16%","time":"02\/02","volumn":"1.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"19.95","rise":"6.80%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"20.64","rise":"10.49%","time":"02\/06","volumn":"3.61\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.36","rise":"14.35%","time":"02\/07","volumn":"6.02\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.70","rise":"16.17%","time":"02\/08","volumn":"3.65\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.13","rise":"13.12%","time":"02\/09","volumn":"3.40\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"19.60","rise":"4.93%","time":"02\/12","volumn":"1.81\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.31","rise":"14.08%","time":"02\/13","volumn":"5.80\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"21.50","rise":"15.10%","time":"02\/14","volumn":"1.63\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"18.62","rise":"-0.32%","time":"02\/15","volumn":"1.83\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.57","rise":"-5.94%","time":"02\/16","volumn":"1.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.50","rise":"-6.32%","time":"02\/20","volumn":"7181.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.99","rise":"-14.40%","time":"02\/21","volumn":"4.66\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.41","rise":"-17.51%","time":"02\/22","volumn":"7.75\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.51","rise":"-16.97%","time":"02\/23","volumn":"2.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.33","rise":"-17.93%","time":"02\/26","volumn":"1.86\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.43","rise":"-17.40%","time":"02\/27","volumn":"1.46\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.33","rise":"-17.93%","time":"02\/28","volumn":"8657.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.20","rise":"-18.63%","time":"02\/29","volumn":"7674.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.83","rise":"-20.61%","time":"03\/01","volumn":"1.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.36","rise":"-23.13%","time":"03\/04","volumn":"1.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.37","rise":"-23.07%","time":"03\/05","volumn":"7375.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.37","rise":"-23.07%","time":"03\/06","volumn":"1.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.43","rise":"-22.75%","time":"03\/07","volumn":"5730.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.37","rise":"-23.07%","time":"03\/08","volumn":"9879.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.20","rise":"-23.98%","time":"03\/11","volumn":"7155.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.36","rise":"-23.13%","time":"03\/12","volumn":"8833.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.67","rise":"-21.47%","time":"03\/13","volumn":"1.41\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.22","rise":"-23.88%","time":"03\/14","volumn":"1.21\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.35","rise":"-23.18%","time":"03\/15","volumn":"1.44\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.11","rise":"-24.46%","time":"03\/18","volumn":"1.53\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"13.99","rise":"-25.11%","time":"03\/19","volumn":"9462.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.79","rise":"-26.18%","time":"03\/20","volumn":"1.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.73","rise":"-26.50%","time":"03\/21","volumn":"9347.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.81","rise":"-26.07%","time":"03\/22","volumn":"9278.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.01","rise":"-25.00%","time":"03\/25","volumn":"8510.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.83","rise":"-25.96%","time":"03\/26","volumn":"4698.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.12","rise":"-24.41%","time":"03\/27","volumn":"6563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.96","rise":"-25.27%","time":"03\/28","volumn":"7330.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.87","rise":"-25.75%","time":"04\/01","volumn":"6730.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.07","rise":"-24.68%","time":"04\/02","volumn":"4006.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.98","rise":"-25.16%","time":"04\/03","volumn":"5273.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"14.57","rise":"-22.00%","time":"04\/04","volumn":"1.01\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"14.85","rise":"-20.50%","time":"04\/05","volumn":"9326.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.79","rise":"-20.82%","time":"04\/08","volumn":"4454.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.90","rise":"-20.24%","time":"04\/09","volumn":"2656.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.88","rise":"-20.34%","time":"04\/10","volumn":"2306.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.66","rise":"-21.52%","time":"04\/11","volumn":"4793.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.71","rise":"-21.25%","time":"04\/12","volumn":"7489.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.46","rise":"-22.59%","time":"04\/15","volumn":"4875.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.52","rise":"-22.27%","time":"04\/16","volumn":"5184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.79","rise":"-20.82%","time":"04\/17","volumn":"8047.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.88","rise":"-20.34%","time":"04\/18","volumn":"4031.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-19.16%","time":"04\/19","volumn":"5714.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.42","rise":"-17.45%","time":"04\/22","volumn":"7875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.55","rise":"-16.76%","time":"04\/23","volumn":"4469.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-15.47%","time":"04\/24","volumn":"4739.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.06","rise":"-14.03%","time":"04\/25","volumn":"4334.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.07","rise":"-13.97%","time":"04\/26","volumn":"4660.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.44","rise":"-11.99%","time":"04\/29","volumn":"5687.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.20","rise":"-13.28%","time":"04\/30","volumn":"4750.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.02","rise":"-14.24%","time":"05\/01","volumn":"4760.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"15.81","rise":"-15.36%","time":"05\/02","volumn":"5488.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.49","rise":"-17.08%","time":"05\/03","volumn":"8284.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.54","rise":"-16.81%","time":"05\/06","volumn":"4896.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"-15.04%","time":"05\/07","volumn":"3703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.48","rise":"-17.13%","time":"05\/08","volumn":"4248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.75","rise":"-15.69%","time":"05\/09","volumn":"2409.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.77","rise":"-15.58%","time":"05\/10","volumn":"3973.00"}],"points":"240"}}