fsk(频移键控)
外文名称:FSK(Frequency-shift keying)
国籍:中国
用途:信息传输中一种调制方式
fsk_360翻译
{"amount":"1492.06\u4e07","changeAmount":"0.14","close":"18.85","currentPrice":"19.00","currenttime":"2024-04-18 02:38:15","e":{"@attributes":{"datetime":"2024-04-18 02:38:15","e1":"19.00","e2":"0.14","e3":"(0.77%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["19.36","19.20","19.05","18.91","18.75"]},"cyrate":{"o":["0.94%","0.16%","-0.63%","-1.41%","-2.19%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0","time":"02:35","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0.03%","time":"02:40","volumn":"191.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0.05%","time":"02:45","volumn":"69.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0.03%","time":"02:50","volumn":"85.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0.05%","time":"02:55","volumn":"136.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.16","rise":"-0.05%","time":"03:00","volumn":"74.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.17","rise":"-0.03%","time":"03:05","volumn":"165.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.20","rise":"0.10%","time":"03:10","volumn":"156.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.21","rise":"0.18%","time":"03:15","volumn":"119.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.20","rise":"0.16%","time":"03:20","volumn":"167.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.21","rise":"0.18%","time":"03:25","volumn":"220.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.20","rise":"0.16%","time":"03:30","volumn":"109.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.21","rise":"0.18%","time":"03:35","volumn":"171.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.20","rise":"0.13%","time":"03:40","volumn":"174.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.20","rise":"0.16%","time":"03:45","volumn":"150.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.20","rise":"0.16%","time":"03:50","volumn":"145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.20","rise":"0.16%","time":"03:55","volumn":"313.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.23","rise":"0.29%","time":"04:00","volumn":"1164.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.27","rise":"0.47%","time":"21:35","volumn":"336.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.29","rise":"0.57%","time":"21:40","volumn":"125.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.29","rise":"0.57%","time":"21:45","volumn":"85.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.29","rise":"0.60%","time":"21:50","volumn":"115.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.27","rise":"0.52%","time":"21:55","volumn":"330.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.30","rise":"0.63%","time":"22:00","volumn":"49.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.29","rise":"0.57%","time":"22:05","volumn":"133.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.25","rise":"0.39%","time":"22:10","volumn":"104.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.23","rise":"0.29%","time":"22:15","volumn":"159.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.21","rise":"0.21%","time":"22:20","volumn":"154.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.19","rise":"0.08%","time":"22:25","volumn":"62.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.16","rise":"-0.06%","time":"22:30","volumn":"200.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.15","rise":"-0.13%","time":"22:35","volumn":"124.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.14","rise":"-0.21%","time":"22:40","volumn":"117.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.14","rise":"-0.19%","time":"22:45","volumn":"101.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.14","rise":"-0.18%","time":"22:50","volumn":"84.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.15","rise":"-0.13%","time":"22:55","volumn":"137.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.15","rise":"-0.13%","time":"23:00","volumn":"78.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0.00%","time":"23:05","volumn":"65.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0.00%","time":"23:10","volumn":"60.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.18","rise":"0.02%","time":"23:15","volumn":"143.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.19","rise":"0.10%","time":"23:20","volumn":"166.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.19","rise":"0.08%","time":"23:25","volumn":"56.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.21","rise":"0.21%","time":"23:30","volumn":"86.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.21","rise":"0.21%","time":"23:35","volumn":"42.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.21","rise":"0.21%","time":"23:40","volumn":"47.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.23","rise":"0.29%","time":"23:45","volumn":"79.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.26","rise":"0.44%","time":"23:50","volumn":"185.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.26","rise":"0.43%","time":"23:55","volumn":"127.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.52%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.28","rise":"0.55%","time":"00:05","volumn":"97.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"0.44%","time":"00:10","volumn":"179.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.37%","time":"00:15","volumn":"84.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.22","rise":"0.23%","time":"00:20","volumn":"206.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.27%","time":"00:25","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.21","rise":"0.21%","time":"00:30","volumn":"108.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.24","rise":"0.33%","time":"00:35","volumn":"127.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.22","rise":"0.23%","time":"00:40","volumn":"78.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.24","rise":"0.34%","time":"00:45","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.24","rise":"0.34%","time":"00:50","volumn":"38.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.39%","time":"00:55","volumn":"74.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.24","rise":"0.34%","time":"01:00","volumn":"118.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.42%","time":"01:05","volumn":"78.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.39%","time":"01:10","volumn":"196.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.47%","time":"01:15","volumn":"119.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"0.44%","time":"01:20","volumn":"68.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.37%","time":"01:25","volumn":"171.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.39%","time":"01:30","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.39%","time":"01:35","volumn":"37.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.47%","time":"01:40","volumn":"183.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"0.44%","time":"01:45","volumn":"83.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"0.44%","time":"01:50","volumn":"151.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.47%","time":"01:55","volumn":"42.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"0.44%","time":"02:00","volumn":"125.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.26","rise":"0.44%","time":"02:05","volumn":"112.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.50%","time":"02:10","volumn":"160.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.39%","time":"02:15","volumn":"358.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.22","rise":"0.24%","time":"02:20","volumn":"753.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.42%","time":"02:25","volumn":"127.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.42%","time":"02:30","volumn":"140.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.50%","time":"02:35","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.50%","time":"02:40","volumn":"134.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.29","rise":"0.57%","time":"02:45","volumn":"167.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.52%","time":"02:50","volumn":"99.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.42%","time":"02:55","volumn":"117.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.52%","time":"03:00","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.28","rise":"0.55%","time":"03:05","volumn":"56.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.30","rise":"0.63%","time":"03:10","volumn":"417.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.29","rise":"0.58%","time":"03:15","volumn":"134.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.50%","time":"03:20","volumn":"123.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.29","rise":"0.57%","time":"03:25","volumn":"261.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.29","rise":"0.57%","time":"03:30","volumn":"136.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.30","rise":"0.68%","time":"03:35","volumn":"337.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.29","rise":"0.60%","time":"03:40","volumn":"155.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.30","rise":"0.68%","time":"03:45","volumn":"271.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.32","rise":"0.73%","time":"03:50","volumn":"596.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.33","rise":"0.81%","time":"03:55","volumn":"303.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.33","rise":"0.81%","time":"04:00","volumn":"1794.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.29","rise":"0.60%","time":"21:35","volumn":"267.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.36","rise":"0.94%","time":"21:40","volumn":"147.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.34","rise":"0.89%","time":"21:45","volumn":"157.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.31","rise":"0.70%","time":"21:50","volumn":"132.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.30","rise":"0.63%","time":"21:55","volumn":"217.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.30","rise":"0.63%","time":"22:00","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.47%","time":"22:05","volumn":"112.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.37%","time":"22:10","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.22","rise":"0.23%","time":"22:15","volumn":"66.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.37%","time":"22:20","volumn":"72.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.29%","time":"22:25","volumn":"93.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.31%","time":"22:30","volumn":"62.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.37%","time":"22:35","volumn":"58.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.31%","time":"22:40","volumn":"106.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.37%","time":"22:45","volumn":"59.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.41%","time":"22:50","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.27","rise":"0.47%","time":"22:55","volumn":"122.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.24","rise":"0.36%","time":"23:00","volumn":"99.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.25","rise":"0.37%","time":"23:05","volumn":"100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.31%","time":"23:10","volumn":"83.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.31%","time":"23:15","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.31%","time":"23:20","volumn":"159.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.26%","time":"23:25","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.26%","time":"23:30","volumn":"101.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.23","rise":"0.26%","time":"23:35","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.22","rise":"0.23%","time":"23:40","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.21","rise":"0.21%","time":"23:45","volumn":"81.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.22","rise":"0.23%","time":"23:50","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.21","rise":"0.21%","time":"23:55","volumn":"116.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.21","rise":"0.21%","time":"00:00","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.21","rise":"0.18%","time":"00:05","volumn":"46.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.19","rise":"0.08%","time":"00:10","volumn":"339.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.17","rise":"-0.03%","time":"00:15","volumn":"371.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.15","rise":"-0.13%","time":"00:20","volumn":"63.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.16","rise":"-0.10%","time":"00:25","volumn":"260.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.14","rise":"-0.21%","time":"00:30","volumn":"101.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.13","rise":"-0.23%","time":"00:35","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.08","rise":"-0.50%","time":"00:40","volumn":"263.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.07","rise":"-0.55%","time":"00:45","volumn":"170.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.09","rise":"-0.47%","time":"00:50","volumn":"85.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.09","rise":"-0.47%","time":"00:55","volumn":"67.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.07","rise":"-0.55%","time":"01:00","volumn":"235.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.07","rise":"-0.57%","time":"01:05","volumn":"48.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.06","rise":"-0.60%","time":"01:10","volumn":"190.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.07","rise":"-0.57%","time":"01:15","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.07","rise":"-0.52%","time":"01:20","volumn":"58.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.07","rise":"-0.57%","time":"01:25","volumn":"63.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.07","rise":"-0.55%","time":"01:30","volumn":"77.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.05","rise":"-0.63%","time":"01:35","volumn":"83.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.04","rise":"-0.73%","time":"01:40","volumn":"225.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.04","rise":"-0.73%","time":"01:45","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.05","rise":"-0.65%","time":"01:50","volumn":"97.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.04","rise":"-0.73%","time":"01:55","volumn":"151.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.03","rise":"-0.76%","time":"02:00","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.02","rise":"-0.81%","time":"02:05","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.05","rise":"-0.68%","time":"02:10","volumn":"108.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.04","rise":"-0.73%","time":"02:15","volumn":"102.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.03","rise":"-0.76%","time":"02:20","volumn":"74.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.02","rise":"-0.81%","time":"02:25","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.01","rise":"-0.84%","time":"02:30","volumn":"153.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.02","rise":"-0.83%","time":"02:35","volumn":"162.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.01","rise":"-0.86%","time":"02:40","volumn":"236.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.17%","time":"02:45","volumn":"770.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.94","rise":"-1.23%","time":"02:50","volumn":"127.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.17%","time":"02:55","volumn":"119.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.17%","time":"03:00","volumn":"71.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.94","rise":"-1.23%","time":"03:05","volumn":"263.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.15%","time":"03:10","volumn":"302.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.20%","time":"03:15","volumn":"155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.20%","time":"03:20","volumn":"228.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.15%","time":"03:25","volumn":"216.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.15%","time":"03:30","volumn":"93.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.96","rise":"-1.10%","time":"03:35","volumn":"512.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.95","rise":"-1.17%","time":"03:40","volumn":"169.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.96","rise":"-1.12%","time":"03:45","volumn":"235.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"18.98","rise":"-1.04%","time":"03:50","volumn":"283.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.00","rise":"-0.91%","time":"03:55","volumn":"318.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"19.01","rise":"-0.86%","time":"04:00","volumn":"1320.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.18","rise":"0.00%","time":"21:35","volumn":"812.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.23","rise":"0.29%","time":"21:40","volumn":"466.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.20","rise":"0.16%","time":"21:45","volumn":"96.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.14","rise":"-0.18%","time":"21:50","volumn":"170.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.12","rise":"-0.26%","time":"21:55","volumn":"115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.14","rise":"-0.18%","time":"22:00","volumn":"103.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.14","rise":"-0.16%","time":"22:05","volumn":"228.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.12","rise":"-0.29%","time":"22:10","volumn":"189.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.08","rise":"-0.52%","time":"22:15","volumn":"223.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.10","rise":"-0.39%","time":"22:20","volumn":"94.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.09","rise":"-0.47%","time":"22:25","volumn":"81.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.08","rise":"-0.50%","time":"22:30","volumn":"73.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.09","rise":"-0.46%","time":"22:35","volumn":"83.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.07","rise":"-0.57%","time":"22:40","volumn":"144.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.09","rise":"-0.44%","time":"22:45","volumn":"71.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.09","rise":"-0.44%","time":"22:50","volumn":"102.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.09","rise":"-0.47%","time":"22:55","volumn":"45.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.09","rise":"-0.47%","time":"23:00","volumn":"170.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.07","rise":"-0.55%","time":"23:05","volumn":"87.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.07","rise":"-0.52%","time":"23:10","volumn":"182.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.08","rise":"-0.50%","time":"23:15","volumn":"168.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.08","rise":"-0.50%","time":"23:20","volumn":"130.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.08","rise":"-0.51%","time":"23:25","volumn":"58.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.10","rise":"-0.39%","time":"23:30","volumn":"110.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.11","rise":"-0.34%","time":"23:35","volumn":"128.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.12","rise":"-0.29%","time":"23:40","volumn":"63.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.12","rise":"-0.26%","time":"23:45","volumn":"103.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.12","rise":"-0.26%","time":"23:50","volumn":"46.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"19.14","rise":"-0.21%","time":"23:55","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.14","rise":"-0.21%","time":"00:00","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.15","rise":"-0.13%","time":"00:05","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.14","rise":"-0.18%","time":"00:10","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.12","rise":"-0.28%","time":"00:15","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.11","rise":"-0.31%","time":"00:20","volumn":"93.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.09","rise":"-0.44%","time":"00:25","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.09","rise":"-0.47%","time":"00:30","volumn":"149.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.09","rise":"-0.45%","time":"00:35","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.05","rise":"-0.63%","time":"00:40","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.05","rise":"-0.63%","time":"00:45","volumn":"124.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.05","rise":"-0.68%","time":"00:50","volumn":"91.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.04","rise":"-0.73%","time":"00:55","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.04","rise":"-0.73%","time":"01:00","volumn":"179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.02","rise":"-0.78%","time":"01:05","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.04","rise":"-0.73%","time":"01:10","volumn":"229.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"19.02","rise":"-0.81%","time":"01:15","volumn":"87.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.98","rise":"-0.99%","time":"01:20","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.96","rise":"-1.12%","time":"01:25","volumn":"228.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.94","rise":"-1.23%","time":"01:30","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.49%","time":"01:35","volumn":"582.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.49%","time":"01:40","volumn":"328.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.51%","time":"01:45","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.86","rise":"-1.62%","time":"01:50","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.49%","time":"01:55","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.93","rise":"-1.28%","time":"02:00","volumn":"172.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.93","rise":"-1.28%","time":"02:05","volumn":"173.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.91","rise":"-1.38%","time":"02:10","volumn":"114.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.48%","time":"02:15","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.91","rise":"-1.41%","time":"02:20","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.90","rise":"-1.43%","time":"02:25","volumn":"87.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.49%","time":"02:30","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.49%","time":"02:35","volumn":"306.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.89","rise":"-1.46%","time":"02:40","volumn":"86.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.86","rise":"-1.62%","time":"02:45","volumn":"213.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.84","rise":"-1.74%","time":"02:50","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.88%","time":"02:55","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.83%","time":"03:00","volumn":"192.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.83%","time":"03:05","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.83","rise":"-1.80%","time":"03:10","volumn":"153.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.98%","time":"03:15","volumn":"374.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.98%","time":"03:20","volumn":"310.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.81","rise":"-1.90%","time":"03:25","volumn":"270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.98%","time":"03:30","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.83%","time":"03:35","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.85%","time":"03:40","volumn":"116.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.96%","time":"03:45","volumn":"167.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.93%","time":"03:50","volumn":"224.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.83","rise":"-1.80%","time":"03:55","volumn":"492.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.85%","time":"04:00","volumn":"1401.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.85","rise":"-1.71%","time":"21:35","volumn":"332.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.77","rise":"-2.09%","time":"21:40","volumn":"304.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.75","rise":"-2.19%","time":"21:45","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.77","rise":"-2.11%","time":"21:50","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.77","rise":"-2.09%","time":"21:55","volumn":"102.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.77","rise":"-2.11%","time":"22:00","volumn":"222.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.76","rise":"-2.16%","time":"22:05","volumn":"215.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.88%","time":"22:10","volumn":"135.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.83","rise":"-1.80%","time":"22:15","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.83","rise":"-1.80%","time":"22:20","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.83%","time":"22:25","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.83","rise":"-1.81%","time":"22:30","volumn":"219.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.81","rise":"-1.90%","time":"22:35","volumn":"272.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.93%","time":"22:40","volumn":"149.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.83%","time":"22:45","volumn":"171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.87","rise":"-1.59%","time":"22:50","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.84","rise":"-1.77%","time":"22:55","volumn":"220.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.88%","time":"23:00","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.85%","time":"23:05","volumn":"288.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.88%","time":"23:10","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.93%","time":"23:15","volumn":"111.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.93%","time":"23:20","volumn":"70.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.98%","time":"23:25","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.98%","time":"23:30","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.79","rise":"-2.01%","time":"23:35","volumn":"213.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.93%","time":"23:40","volumn":"207.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.96%","time":"23:45","volumn":"148.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.80","rise":"-1.93%","time":"23:50","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.82","rise":"-1.83%","time":"23:55","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.82","rise":"-1.88%","time":"00:00","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.80","rise":"-1.93%","time":"00:05","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.83","rise":"-1.80%","time":"00:10","volumn":"215.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.85","rise":"-1.69%","time":"00:15","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.82","rise":"-1.83%","time":"00:20","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.75%","time":"00:25","volumn":"132.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.75%","time":"00:30","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.77%","time":"00:35","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.77%","time":"00:40","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.77%","time":"00:45","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.75%","time":"00:50","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.75%","time":"00:55","volumn":"124.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.64%","time":"01:00","volumn":"97.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.85","rise":"-1.69%","time":"01:05","volumn":"119.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.62%","time":"01:10","volumn":"140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.67%","time":"01:15","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.62%","time":"01:20","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.72%","time":"01:25","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.64%","time":"01:30","volumn":"103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.77%","time":"01:35","volumn":"510.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.67%","time":"01:40","volumn":"68.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.64%","time":"01:45","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.75%","time":"01:50","volumn":"117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.72%","time":"01:55","volumn":"480.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.64%","time":"02:00","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.87","rise":"-1.59%","time":"02:05","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.92","rise":"-1.33%","time":"02:10","volumn":"127.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.91","rise":"-1.38%","time":"02:15","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.63%","time":"02:20","volumn":"119.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.72%","time":"02:25","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.84","rise":"-1.75%","time":"02:30","volumn":"200.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.64%","time":"02:35","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.86","rise":"-1.62%","time":"02:40","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.88","rise":"-1.56%","time":"02:45","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.88","rise":"-1.56%","time":"02:50","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.91","rise":"-1.41%","time":"02:55","volumn":"198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.91","rise":"-1.38%","time":"03:00","volumn":"135.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.90","rise":"-1.43%","time":"03:05","volumn":"245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.89","rise":"-1.49%","time":"03:10","volumn":"225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.89","rise":"-1.46%","time":"03:15","volumn":"151.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.91","rise":"-1.38%","time":"03:20","volumn":"315.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.92","rise":"-1.32%","time":"03:25","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.92","rise":"-1.33%","time":"03:30","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.89","rise":"-1.46%","time":"03:35","volumn":"335.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.91","rise":"-1.36%","time":"03:40","volumn":"252.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.91","rise":"-1.38%","time":"03:45","volumn":"200.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.90","rise":"-1.43%","time":"03:50","volumn":"560.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.89","rise":"-1.46%","time":"03:55","volumn":"261.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.85","rise":"-1.69%","time":"04:00","volumn":"2512.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.19","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"501.72","ratio":"-0.36%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.84","ratio":"-0.99%"}],"marketCapitalization":"53.20\u4ebf","maxPrice":"19.15","minPrice":"18.91","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["19.33","19.11","18.88","18.66","18.44"]},"cyrate":{"o":["4.83%","3.86%","2.90%","1.94%","0.98%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"18.44","rise":"0","time":"03\/19","volumn":"1.21\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.62","rise":"0.98%","time":"03\/20","volumn":"1.31\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.74","rise":"1.63%","time":"03\/21","volumn":"1.13\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.62","rise":"0.98%","time":"03\/22","volumn":"8539.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.69","rise":"1.36%","time":"03\/25","volumn":"1.03\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.81","rise":"2.01%","time":"03\/26","volumn":"9108.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.95","rise":"2.77%","time":"03\/27","volumn":"1.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.07","rise":"3.42%","time":"03\/28","volumn":"1.43\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.96","rise":"2.82%","time":"04\/01","volumn":"1.54\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.10","rise":"3.58%","time":"04\/02","volumn":"2.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.16","rise":"3.90%","time":"04\/03","volumn":"2.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"18.97","rise":"2.87%","time":"04\/04","volumn":"1.23\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.18","rise":"4.01%","time":"04\/05","volumn":"1.03\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.24","rise":"4.34%","time":"04\/08","volumn":"1.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.29","rise":"4.61%","time":"04\/09","volumn":"9903.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.23","rise":"4.28%","time":"04\/10","volumn":"1.12\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.33","rise":"4.83%","time":"04\/11","volumn":"1.31\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.01","rise":"3.09%","time":"04\/12","volumn":"1.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.82","rise":"2.06%","time":"04\/15","volumn":"1.38\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.85","rise":"2.22%","time":"04\/16","volumn":"1.45\u4e07"}],"points":"20"},"open":"18.96","priceChangeRatio":"0.77%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"FS KKR Capital","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["19.14","19.09","19.03","18.97","18.91"]},"cyrate":{"o":["1.56%","1.25%","0.94%","0.63%","0.32%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.98","rise":"0.66%","time":"21:31","volumn":"267.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.96","rise":"0.58%","time":"21:32","volumn":"275.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.97","rise":"0.64%","time":"21:33","volumn":"376.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.97","rise":"0.65%","time":"21:34","volumn":"381.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.97","rise":"0.65%","time":"21:35","volumn":"382.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.98","rise":"0.69%","time":"21:36","volumn":"413.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.00","rise":"0.78%","time":"21:37","volumn":"450.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.98","rise":"0.72%","time":"21:38","volumn":"493.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.99","rise":"0.74%","time":"21:39","volumn":"508.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.00","rise":"0.82%","time":"21:40","volumn":"556.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.06%","time":"21:41","volumn":"673.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.09%","time":"21:42","volumn":"797.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.06","rise":"1.11%","time":"21:43","volumn":"821.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.08","rise":"1.22%","time":"21:44","volumn":"860.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"21:45","volumn":"893.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"21:46","volumn":"949.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.30%","time":"21:47","volumn":"957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"21:48","volumn":"979.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"21:49","volumn":"1000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"21:50","volumn":"1008.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"21:51","volumn":"1028.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"21:52","volumn":"1079.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"21:53","volumn":"1115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"21:54","volumn":"1126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.28%","time":"21:55","volumn":"1155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.30%","time":"21:56","volumn":"1169.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.30%","time":"21:57","volumn":"1183.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"21:58","volumn":"1206.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.12","rise":"1.46%","time":"21:59","volumn":"1258.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.56%","time":"22:00","volumn":"1332.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.56%","time":"22:01","volumn":"1396.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.51%","time":"22:02","volumn":"1449.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.54%","time":"22:03","volumn":"1468.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.51%","time":"22:04","volumn":"1474.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.51%","time":"22:05","volumn":"1494.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.54%","time":"22:06","volumn":"1514.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.13","rise":"1.51%","time":"22:07","volumn":"1653.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.56%","time":"22:08","volumn":"1669.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.14","rise":"1.56%","time":"22:09","volumn":"1894.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.11","rise":"1.38%","time":"22:10","volumn":"1958.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"22:11","volumn":"2003.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.11","rise":"1.35%","time":"22:12","volumn":"2036.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.12","rise":"1.43%","time":"22:13","volumn":"2052.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.12","rise":"1.43%","time":"22:14","volumn":"2064.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.11","rise":"1.41%","time":"22:15","volumn":"2082.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"22:16","volumn":"2102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"22:17","volumn":"2120.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.11","rise":"1.38%","time":"22:18","volumn":"2140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"22:19","volumn":"2173.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"22:20","volumn":"2199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"22:21","volumn":"2201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"22:22","volumn":"2232.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.10","rise":"1.33%","time":"22:23","volumn":"2250.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.29%","time":"22:24","volumn":"2262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.11","rise":"1.38%","time":"22:25","volumn":"2283.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.11","rise":"1.35%","time":"22:26","volumn":"2302.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.30%","time":"22:27","volumn":"2321.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"22:28","volumn":"2379.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"22:29","volumn":"2387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"22:30","volumn":"2414.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.26%","time":"22:31","volumn":"2499.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"22:32","volumn":"2516.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"22:33","volumn":"2543.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.18%","time":"22:34","volumn":"2600.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:35","volumn":"2606.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:36","volumn":"2606.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"22:37","volumn":"2669.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.15%","time":"22:38","volumn":"2773.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.06","rise":"1.11%","time":"22:39","volumn":"2778.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"22:40","volumn":"2779.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:41","volumn":"2796.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.08","rise":"1.22%","time":"22:42","volumn":"2803.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:43","volumn":"2809.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.08","rise":"1.21%","time":"22:44","volumn":"2820.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:45","volumn":"2828.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:46","volumn":"2852.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:47","volumn":"2852.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"22:48","volumn":"2869.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"22:49","volumn":"2882.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"22:50","volumn":"2885.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"22:51","volumn":"2891.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.29%","time":"22:52","volumn":"2933.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.08","rise":"1.22%","time":"22:53","volumn":"2991.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.06","rise":"1.11%","time":"22:54","volumn":"3009.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.06","rise":"1.11%","time":"22:55","volumn":"3019.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"22:56","volumn":"3028.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.06","rise":"1.11%","time":"22:57","volumn":"3035.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.06","rise":"1.11%","time":"22:58","volumn":"3035.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.06","rise":"1.11%","time":"22:59","volumn":"3053.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"23:00","volumn":"3061.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"23:01","volumn":"3070.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"23:02","volumn":"3077.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"23:03","volumn":"3106.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"23:04","volumn":"3115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.18%","time":"23:05","volumn":"3155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.18%","time":"23:06","volumn":"3160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"23:07","volumn":"3180.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.09%","time":"23:08","volumn":"3198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"23:09","volumn":"3216.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"23:10","volumn":"3221.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"23:11","volumn":"3254.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"23:12","volumn":"3289.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"23:13","volumn":"3304.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"23:14","volumn":"3316.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"23:15","volumn":"3318.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"23:16","volumn":"3321.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"23:17","volumn":"3372.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.25%","time":"23:18","volumn":"3372.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.09","rise":"1.27%","time":"23:19","volumn":"3395.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"23:20","volumn":"3410.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.19%","time":"23:21","volumn":"3415.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"23:22","volumn":"3452.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"23:23","volumn":"3479.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"23:24","volumn":"3480.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"23:25","volumn":"3494.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.17%","time":"23:26","volumn":"3501.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"23:27","volumn":"3504.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.07","rise":"1.14%","time":"23:28","volumn":"3524.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.09%","time":"23:29","volumn":"3580.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.06%","time":"23:30","volumn":"3581.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.03%","time":"23:31","volumn":"3621.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"1.01%","time":"23:32","volumn":"3636.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.02","rise":"0.93%","time":"23:33","volumn":"3666.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.03","rise":"0.93%","time":"23:34","volumn":"3677.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.02","rise":"0.88%","time":"23:35","volumn":"3702.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"0.98%","time":"23:36","volumn":"3728.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"0.98%","time":"23:37","volumn":"3731.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"0.98%","time":"23:38","volumn":"3744.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.03","rise":"0.97%","time":"23:39","volumn":"3749.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.03","rise":"0.97%","time":"23:40","volumn":"3759.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"1.01%","time":"23:41","volumn":"3770.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"0.98%","time":"23:42","volumn":"3777.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"0.98%","time":"23:43","volumn":"3780.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.03%","time":"23:44","volumn":"3832.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"1.01%","time":"23:45","volumn":"3915.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.06%","time":"23:46","volumn":"3938.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.06%","time":"23:47","volumn":"3938.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.06%","time":"23:48","volumn":"3960.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.06%","time":"23:49","volumn":"3960.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"1.01%","time":"23:50","volumn":"4072.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.03","rise":"0.98%","time":"23:51","volumn":"4131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.03","rise":"0.98%","time":"23:52","volumn":"4131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.04","rise":"1.01%","time":"23:53","volumn":"4134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.03","rise":"0.97%","time":"23:54","volumn":"4197.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.03%","time":"23:55","volumn":"4251.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.03%","time":"23:56","volumn":"4263.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.03%","time":"23:57","volumn":"4268.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.03%","time":"23:58","volumn":"4268.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"19.05","rise":"1.03%","time":"23:59","volumn":"4279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.05","rise":"1.03%","time":"00:00","volumn":"4309.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.04","rise":"1.01%","time":"00:01","volumn":"4326.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.04","rise":"1.01%","time":"00:02","volumn":"4326.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"00:03","volumn":"4407.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"00:04","volumn":"4487.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"00:05","volumn":"4542.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"00:06","volumn":"4585.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.66%","time":"00:07","volumn":"4602.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"00:08","volumn":"4620.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.69%","time":"00:09","volumn":"4626.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"00:10","volumn":"4631.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.72%","time":"00:11","volumn":"4653.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"00:12","volumn":"4725.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.69%","time":"00:13","volumn":"4781.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.69%","time":"00:14","volumn":"4785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"00:15","volumn":"4796.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"00:16","volumn":"4797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"00:17","volumn":"4811.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.56%","time":"00:18","volumn":"4938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.96","rise":"0.58%","time":"00:19","volumn":"4949.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.96","rise":"0.61%","time":"00:20","volumn":"4970.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.96","rise":"0.61%","time":"00:21","volumn":"4970.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"00:22","volumn":"4993.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.96","rise":"0.58%","time":"00:23","volumn":"5024.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.56%","time":"00:24","volumn":"5030.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.56%","time":"00:25","volumn":"5036.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.61%","time":"00:26","volumn":"5053.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.56%","time":"00:27","volumn":"5065.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.56%","time":"00:28","volumn":"5072.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.48%","time":"00:29","volumn":"5109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.49%","time":"00:30","volumn":"5123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:31","volumn":"5153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:32","volumn":"5153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.49%","time":"00:33","volumn":"5158.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:34","volumn":"5170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:35","volumn":"5237.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.40%","time":"00:36","volumn":"5287.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.45%","time":"00:37","volumn":"5323.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.45%","time":"00:38","volumn":"5323.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.45%","time":"00:39","volumn":"5329.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:40","volumn":"5370.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:41","volumn":"5406.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:42","volumn":"5413.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.48%","time":"00:43","volumn":"5429.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.48%","time":"00:44","volumn":"5429.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.42%","time":"00:45","volumn":"5432.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.42%","time":"00:46","volumn":"5496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.91","rise":"0.34%","time":"00:47","volumn":"5552.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.91","rise":"0.32%","time":"00:48","volumn":"5563.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.91","rise":"0.32%","time":"00:49","volumn":"5564.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.40%","time":"00:50","volumn":"5603.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.92","rise":"0.39%","time":"00:51","volumn":"5627.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.92","rise":"0.37%","time":"00:52","volumn":"5640.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.92","rise":"0.35%","time":"00:53","volumn":"5672.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.40%","time":"00:54","volumn":"5723.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.42%","time":"00:55","volumn":"5778.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.93","rise":"0.45%","time":"00:56","volumn":"5814.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"00:57","volumn":"5829.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.48%","time":"00:58","volumn":"5847.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.48%","time":"00:59","volumn":"5863.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.94","rise":"0.49%","time":"01:00","volumn":"5872.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.50%","time":"01:01","volumn":"5878.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.95","rise":"0.53%","time":"01:02","volumn":"5901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"01:03","volumn":"5938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"01:04","volumn":"5941.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"01:05","volumn":"5951.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"01:06","volumn":"5973.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"01:07","volumn":"5978.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"01:08","volumn":"5991.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"01:09","volumn":"5994.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.66%","time":"01:10","volumn":"6010.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.69%","time":"01:11","volumn":"6014.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.97","rise":"0.64%","time":"01:12","volumn":"6075.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.72%","time":"01:13","volumn":"6095.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.69%","time":"01:14","volumn":"6157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.66%","time":"01:15","volumn":"6159.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.72%","time":"01:16","volumn":"6165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"01:17","volumn":"6200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"01:18","volumn":"6207.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"01:19","volumn":"6212.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"01:20","volumn":"6216.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"01:21","volumn":"6219.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:22","volumn":"6226.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:23","volumn":"6227.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:24","volumn":"6250.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"01:25","volumn":"6265.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"01:26","volumn":"6288.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"01:27","volumn":"6318.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.76%","time":"01:28","volumn":"6321.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.82%","time":"01:29","volumn":"6372.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.82%","time":"01:30","volumn":"6377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.82%","time":"01:31","volumn":"6407.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.82%","time":"01:32","volumn":"6422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"01:33","volumn":"6458.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"01:34","volumn":"6459.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:35","volumn":"6477.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:36","volumn":"6509.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:37","volumn":"6516.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.81%","time":"01:38","volumn":"6518.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.82%","time":"01:39","volumn":"6520.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:40","volumn":"6534.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.82%","time":"01:41","volumn":"6545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:42","volumn":"6619.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.76%","time":"01:43","volumn":"6623.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"01:44","volumn":"6662.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.69%","time":"01:45","volumn":"6663.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.99","rise":"0.74%","time":"01:46","volumn":"6672.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"18.98","rise":"0.69%","time":"01:47","volumn":"6681.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"01:48","volumn":"6719.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"01:49","volumn":"6727.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.82%","time":"01:50","volumn":"6788.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"01:51","volumn":"6797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"01:52","volumn":"6818.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:53","volumn":"6827.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"01:54","volumn":"6851.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"01:55","volumn":"6896.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"01:56","volumn":"6916.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"01:57","volumn":"6964.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"01:58","volumn":"6968.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"01:59","volumn":"6982.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:00","volumn":"6998.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.93%","time":"02:01","volumn":"7027.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.93%","time":"02:02","volumn":"7056.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.93%","time":"02:03","volumn":"7060.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.04","rise":"1.01%","time":"02:04","volumn":"7135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.04","rise":"0.98%","time":"02:05","volumn":"7150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.04","rise":"0.98%","time":"02:06","volumn":"7157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.93%","time":"02:07","volumn":"7216.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.03","rise":"0.95%","time":"02:08","volumn":"7226.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.03","rise":"0.95%","time":"02:09","volumn":"7242.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.93%","time":"02:10","volumn":"7289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:11","volumn":"7301.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:12","volumn":"7314.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"02:13","volumn":"7330.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:14","volumn":"7363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.89%","time":"02:15","volumn":"7376.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:16","volumn":"7394.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"02:17","volumn":"7412.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"02:18","volumn":"7416.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"02:19","volumn":"7453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.86%","time":"02:20","volumn":"7460.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.86%","time":"02:21","volumn":"7461.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"02:22","volumn":"7464.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"02:23","volumn":"7465.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:24","volumn":"7504.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:25","volumn":"7513.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.88%","time":"02:26","volumn":"7556.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:27","volumn":"7590.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:28","volumn":"7615.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:29","volumn":"7615.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.02","rise":"0.90%","time":"02:30","volumn":"7643.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"02:31","volumn":"7673.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"02:32","volumn":"7764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"02:33","volumn":"7765.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.01","rise":"0.85%","time":"02:34","volumn":"7769.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.80%","time":"02:35","volumn":"7780.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"02:36","volumn":"7803.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"02:37","volumn":"7836.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"02:38","volumn":"7840.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"19.00","rise":"0.77%","time":"02:39","volumn":"7840.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"FS KKR Capital[FSK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_FSK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/FSK.html?from=360search","volume":"78.41\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["20.14","18.77","17.41","16.05","14.68"]},"cyrate":{"o":["33.29%","24.26%","15.22%","6.19%","-2.85%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"15.11","rise":"0","time":"05\/03","volumn":"7655.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"14.68","rise":"-2.85%","time":"05\/04","volumn":"1.44\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"16.12","rise":"6.68%","time":"05\/05","volumn":"1.69\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"16.12","rise":"6.68%","time":"05\/08","volumn":"7652.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"15.82","rise":"4.70%","time":"05\/09","volumn":"7138.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"16.15","rise":"6.88%","time":"05\/10","volumn":"1.10\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"15.94","rise":"5.49%","time":"05\/11","volumn":"6391.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"15.89","rise":"5.16%","time":"05\/12","volumn":"5220.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"16.07","rise":"6.35%","time":"05\/15","volumn":"6632.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"15.83","rise":"4.77%","time":"05\/16","volumn":"9700.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"16.05","rise":"6.22%","time":"05\/17","volumn":"8484.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"16.06","rise":"6.29%","time":"05\/18","volumn":"9133.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"16.28","rise":"7.74%","time":"05\/19","volumn":"8278.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"16.32","rise":"8.01%","time":"05\/22","volumn":"6955.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"16.37","rise":"8.34%","time":"05\/23","volumn":"6977.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"16.16","rise":"6.95%","time":"05\/24","volumn":"5302.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"16.08","rise":"6.42%","time":"05\/25","volumn":"6290.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"16.23","rise":"7.41%","time":"05\/26","volumn":"5036.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"16.47","rise":"9.00%","time":"05\/30","volumn":"6362.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"16.40","rise":"8.54%","time":"05\/31","volumn":"8322.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"16.60","rise":"9.86%","time":"06\/01","volumn":"1.18\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"16.69","rise":"10.46%","time":"06\/02","volumn":"1.20\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"16.81","rise":"11.25%","time":"06\/05","volumn":"1.25\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.94","rise":"12.11%","time":"06\/06","volumn":"1.92\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.95","rise":"12.18%","time":"06\/07","volumn":"1.44\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.90","rise":"11.85%","time":"06\/08","volumn":"1.48\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"16.90","rise":"11.85%","time":"06\/09","volumn":"1.23\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.74","rise":"10.79%","time":"06\/12","volumn":"1.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.81","rise":"11.25%","time":"06\/13","volumn":"1.51\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"16.69","rise":"10.46%","time":"06\/14","volumn":"9967.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"16.80","rise":"11.18%","time":"06\/15","volumn":"8497.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"16.86","rise":"11.58%","time":"06\/16","volumn":"2.59\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.63","rise":"10.06%","time":"06\/20","volumn":"1.01\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.51","rise":"9.27%","time":"06\/21","volumn":"8282.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.39","rise":"8.47%","time":"06\/22","volumn":"9597.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"16.18","rise":"7.08%","time":"06\/23","volumn":"8174.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"16.46","rise":"8.93%","time":"06\/26","volumn":"7210.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.64","rise":"10.13%","time":"06\/27","volumn":"7490.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.77","rise":"10.99%","time":"06\/28","volumn":"6411.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"16.85","rise":"11.52%","time":"06\/29","volumn":"7190.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.93","rise":"12.05%","time":"06\/30","volumn":"2.20\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"17.00","rise":"12.51%","time":"07\/03","volumn":"3878.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"17.00","rise":"12.51%","time":"07\/05","volumn":"2.08\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"16.96","rise":"12.24%","time":"07\/06","volumn":"9856.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"16.99","rise":"12.44%","time":"07\/07","volumn":"9907.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"17.15","rise":"13.50%","time":"07\/10","volumn":"9924.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"17.26","rise":"14.23%","time":"07\/11","volumn":"1.30\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"17.40","rise":"15.16%","time":"07\/12","volumn":"1.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"17.39","rise":"15.09%","time":"07\/13","volumn":"8466.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"17.40","rise":"15.16%","time":"07\/14","volumn":"8223.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.49","rise":"15.75%","time":"07\/17","volumn":"9615.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"17.75","rise":"17.47%","time":"07\/18","volumn":"1.18\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"17.82","rise":"17.94%","time":"07\/19","volumn":"7437.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"17.57","rise":"16.28%","time":"07\/20","volumn":"8640.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"17.62","rise":"16.61%","time":"07\/21","volumn":"5930.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.72","rise":"17.27%","time":"07\/24","volumn":"5602.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.77","rise":"17.60%","time":"07\/25","volumn":"8353.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.91","rise":"18.53%","time":"07\/26","volumn":"7247.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.82","rise":"17.94%","time":"07\/27","volumn":"8288.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.96","rise":"18.86%","time":"07\/28","volumn":"8675.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.02","rise":"19.26%","time":"07\/31","volumn":"1.41\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.99","rise":"19.06%","time":"08\/01","volumn":"7187.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.92","rise":"18.60%","time":"08\/02","volumn":"9481.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.89","rise":"18.40%","time":"08\/03","volumn":"7057.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.96","rise":"18.86%","time":"08\/04","volumn":"7518.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"18.16","rise":"20.19%","time":"08\/07","volumn":"1.20\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"18.12","rise":"19.92%","time":"08\/08","volumn":"1.24\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"18.00","rise":"19.13%","time":"08\/09","volumn":"1.19\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.88","rise":"18.33%","time":"08\/10","volumn":"1.01\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"17.91","rise":"18.53%","time":"08\/11","volumn":"8909.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"18.00","rise":"19.13%","time":"08\/14","volumn":"1.01\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"17.82","rise":"17.94%","time":"08\/15","volumn":"8170.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"17.89","rise":"18.40%","time":"08\/16","volumn":"9289.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"17.68","rise":"17.01%","time":"08\/17","volumn":"1.13\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"17.81","rise":"17.87%","time":"08\/18","volumn":"8554.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"17.83","rise":"18.00%","time":"08\/21","volumn":"7259.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"17.60","rise":"16.48%","time":"08\/22","volumn":"8575.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"17.75","rise":"17.47%","time":"08\/23","volumn":"1.05\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"17.77","rise":"17.60%","time":"08\/24","volumn":"6966.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"17.78","rise":"17.67%","time":"08\/25","volumn":"6776.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"17.94","rise":"18.73%","time":"08\/28","volumn":"6712.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"18.19","rise":"20.38%","time":"08\/29","volumn":"9029.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"18.28","rise":"20.98%","time":"08\/30","volumn":"8866.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"18.26","rise":"20.85%","time":"08\/31","volumn":"7499.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"18.39","rise":"21.71%","time":"09\/01","volumn":"6057.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"18.23","rise":"20.65%","time":"09\/05","volumn":"9209.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"18.11","rise":"19.85%","time":"09\/06","volumn":"9688.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"18.17","rise":"20.25%","time":"09\/07","volumn":"8792.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"18.43","rise":"21.97%","time":"09\/08","volumn":"1.14\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"18.43","rise":"21.97%","time":"09\/11","volumn":"1.60\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"18.32","rise":"21.24%","time":"09\/12","volumn":"1.43\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"18.36","rise":"21.51%","time":"09\/13","volumn":"8351.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"18.42","rise":"21.91%","time":"09\/14","volumn":"9380.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"18.51","rise":"22.50%","time":"09\/15","volumn":"1.64\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"18.50","rise":"22.44%","time":"09\/18","volumn":"1.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"18.54","rise":"22.70%","time":"09\/19","volumn":"1.02\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.51","rise":"22.50%","time":"09\/20","volumn":"9601.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.22","rise":"20.58%","time":"09\/21","volumn":"9356.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.33","rise":"21.31%","time":"09\/22","volumn":"6680.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"18.49","rise":"22.37%","time":"09\/25","volumn":"8150.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"18.21","rise":"20.52%","time":"09\/26","volumn":"7799.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"18.33","rise":"21.31%","time":"09\/27","volumn":"7899.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"18.40","rise":"21.77%","time":"09\/28","volumn":"1.01\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"18.19","rise":"20.38%","time":"09\/29","volumn":"1.11\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"18.05","rise":"19.46%","time":"10\/02","volumn":"1.61\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"17.47","rise":"15.62%","time":"10\/03","volumn":"3.05\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"17.77","rise":"17.60%","time":"10\/04","volumn":"2.25\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"17.77","rise":"17.60%","time":"10\/05","volumn":"8776.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"17.86","rise":"18.20%","time":"10\/06","volumn":"1.02\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"17.89","rise":"18.40%","time":"10\/09","volumn":"7336.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"17.92","rise":"18.60%","time":"10\/10","volumn":"1.08\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"18.00","rise":"19.13%","time":"10\/11","volumn":"8141.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"17.99","rise":"19.06%","time":"10\/12","volumn":"1.87\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"17.94","rise":"18.73%","time":"10\/13","volumn":"8945.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"18.14","rise":"20.05%","time":"10\/16","volumn":"1.49\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"18.10","rise":"19.79%","time":"10\/17","volumn":"1.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.84","rise":"18.07%","time":"10\/18","volumn":"1.02\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.58","rise":"16.35%","time":"10\/19","volumn":"1.11\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"17.48","rise":"15.68%","time":"10\/20","volumn":"1.09\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"17.41","rise":"15.22%","time":"10\/23","volumn":"9473.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.56","rise":"16.21%","time":"10\/24","volumn":"1.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"17.42","rise":"15.29%","time":"10\/25","volumn":"7292.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.40","rise":"15.16%","time":"10\/26","volumn":"7659.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.15","rise":"13.50%","time":"10\/27","volumn":"8839.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.39","rise":"15.09%","time":"10\/30","volumn":"7604.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.45","rise":"15.49%","time":"10\/31","volumn":"8171.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.78","rise":"17.67%","time":"11\/01","volumn":"7885.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"18.15","rise":"20.12%","time":"11\/02","volumn":"1.38\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.31","rise":"21.18%","time":"11\/03","volumn":"1.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.25","rise":"20.78%","time":"11\/06","volumn":"1.12\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.35","rise":"21.44%","time":"11\/07","volumn":"1.72\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.20","rise":"20.45%","time":"11\/08","volumn":"1.06\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.18","rise":"20.32%","time":"11\/09","volumn":"9321.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.32","rise":"21.24%","time":"11\/10","volumn":"1.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"18.24","rise":"20.71%","time":"11\/13","volumn":"1.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.45","rise":"22.10%","time":"11\/14","volumn":"1.92\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"18.45","rise":"22.10%","time":"11\/15","volumn":"1.46\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"18.38","rise":"21.64%","time":"11\/16","volumn":"1.90\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"18.42","rise":"21.91%","time":"11\/17","volumn":"1.34\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"18.45","rise":"22.10%","time":"11\/20","volumn":"1.32\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.33","rise":"21.31%","time":"11\/21","volumn":"1.34\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"18.38","rise":"21.64%","time":"11\/22","volumn":"9800.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"18.47","rise":"22.24%","time":"11\/24","volumn":"1.02\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.45","rise":"22.10%","time":"11\/27","volumn":"1.94\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.39","rise":"21.71%","time":"11\/28","volumn":"1.48\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"18.33","rise":"21.31%","time":"11\/29","volumn":"1.45\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"18.31","rise":"21.18%","time":"11\/30","volumn":"1.29\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.46","rise":"22.17%","time":"12\/01","volumn":"1.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"18.55","rise":"22.77%","time":"12\/04","volumn":"1.79\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"18.56","rise":"22.83%","time":"12\/05","volumn":"2.08\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"18.54","rise":"22.70%","time":"12\/06","volumn":"2.72\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"18.75","rise":"24.09%","time":"12\/07","volumn":"2.17\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.02","rise":"25.88%","time":"12\/08","volumn":"1.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"18.87","rise":"24.88%","time":"12\/11","volumn":"2.27\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"18.97","rise":"25.55%","time":"12\/12","volumn":"2.04\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.13","rise":"26.60%","time":"12\/13","volumn":"1.72\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.12","rise":"26.54%","time":"12\/14","volumn":"2.76\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.00","rise":"25.74%","time":"12\/15","volumn":"2.19\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.10","rise":"26.41%","time":"12\/18","volumn":"1.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.15","rise":"26.74%","time":"12\/19","volumn":"1.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"18.99","rise":"25.68%","time":"12\/20","volumn":"1.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.13","rise":"26.60%","time":"12\/21","volumn":"1.15\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.14","rise":"26.67%","time":"12\/22","volumn":"1.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"19.30","rise":"27.73%","time":"12\/26","volumn":"1.12\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"19.35","rise":"28.06%","time":"12\/27","volumn":"1.17\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"19.41","rise":"28.46%","time":"12\/28","volumn":"1.64\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"19.22","rise":"27.20%","time":"12\/29","volumn":"1.50\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"19.44","rise":"28.66%","time":"01\/02","volumn":"1.56\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.51","rise":"29.12%","time":"01\/03","volumn":"2.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.14","rise":"33.29%","time":"01\/04","volumn":"4.02\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"19.97","rise":"32.16%","time":"01\/05","volumn":"2.23\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.07","rise":"32.83%","time":"01\/08","volumn":"1.60\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.02","rise":"32.50%","time":"01\/09","volumn":"1.40\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"19.85","rise":"31.37%","time":"01\/10","volumn":"1.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"19.76","rise":"30.77%","time":"01\/11","volumn":"1.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"19.75","rise":"30.71%","time":"01\/12","volumn":"1.27\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"19.63","rise":"29.91%","time":"01\/16","volumn":"1.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.62","rise":"29.85%","time":"01\/17","volumn":"1.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"19.84","rise":"31.30%","time":"01\/18","volumn":"1.33\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"19.87","rise":"31.50%","time":"01\/19","volumn":"1.25\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.93","rise":"31.90%","time":"01\/22","volumn":"1.23\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.90","rise":"31.70%","time":"01\/23","volumn":"1.05\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.76","rise":"30.77%","time":"01\/24","volumn":"1.02\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.88","rise":"31.57%","time":"01\/25","volumn":"1.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.93","rise":"31.90%","time":"01\/26","volumn":"1.49\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.92","rise":"31.83%","time":"01\/29","volumn":"1.20\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"19.98","rise":"32.23%","time":"01\/30","volumn":"1.24\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"19.77","rise":"30.84%","time":"01\/31","volumn":"1.69\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"19.70","rise":"30.38%","time":"02\/01","volumn":"2.07\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"19.69","rise":"30.31%","time":"02\/02","volumn":"1.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"19.53","rise":"29.25%","time":"02\/05","volumn":"1.51\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"19.32","rise":"27.86%","time":"02\/06","volumn":"1.86\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"19.32","rise":"27.86%","time":"02\/07","volumn":"1.64\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"19.23","rise":"27.27%","time":"02\/08","volumn":"1.54\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"19.26","rise":"27.47%","time":"02\/09","volumn":"1.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"19.46","rise":"28.79%","time":"02\/12","volumn":"1.57\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"19.21","rise":"27.13%","time":"02\/13","volumn":"1.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"19.34","rise":"27.99%","time":"02\/14","volumn":"1.47\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"19.50","rise":"29.05%","time":"02\/15","volumn":"1.51\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"19.50","rise":"29.05%","time":"02\/16","volumn":"1.39\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"19.43","rise":"28.59%","time":"02\/20","volumn":"1.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"19.37","rise":"28.19%","time":"02\/21","volumn":"1.20\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"19.47","rise":"28.86%","time":"02\/22","volumn":"1.56\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"19.53","rise":"29.25%","time":"02\/23","volumn":"1.55\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"19.29","rise":"27.66%","time":"02\/26","volumn":"2.30\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"18.12","rise":"19.92%","time":"02\/27","volumn":"7.17\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.84","rise":"18.07%","time":"02\/28","volumn":"3.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.18","rise":"20.32%","time":"02\/29","volumn":"2.62\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.38","rise":"21.64%","time":"03\/01","volumn":"2.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"18.47","rise":"22.24%","time":"03\/04","volumn":"2.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.98","rise":"18.99%","time":"03\/05","volumn":"3.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"18.23","rise":"20.65%","time":"03\/06","volumn":"1.92\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"18.53","rise":"22.63%","time":"03\/07","volumn":"2.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"18.50","rise":"22.44%","time":"03\/08","volumn":"2.06\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"18.64","rise":"23.36%","time":"03\/11","volumn":"2.08\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"18.52","rise":"22.57%","time":"03\/12","volumn":"2.43\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"18.66","rise":"23.49%","time":"03\/13","volumn":"1.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"18.36","rise":"21.51%","time":"03\/14","volumn":"1.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"18.48","rise":"22.30%","time":"03\/15","volumn":"2.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"18.42","rise":"21.91%","time":"03\/18","volumn":"1.37\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"18.44","rise":"22.04%","time":"03\/19","volumn":"1.21\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"18.62","rise":"23.23%","time":"03\/20","volumn":"1.31\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.74","rise":"24.02%","time":"03\/21","volumn":"1.13\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.62","rise":"23.23%","time":"03\/22","volumn":"8539.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.69","rise":"23.69%","time":"03\/25","volumn":"1.03\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.81","rise":"24.49%","time":"03\/26","volumn":"9108.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.95","rise":"25.41%","time":"03\/27","volumn":"1.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"19.07","rise":"26.21%","time":"03\/28","volumn":"1.43\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.96","rise":"25.48%","time":"04\/01","volumn":"1.54\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"19.10","rise":"26.41%","time":"04\/02","volumn":"2.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.16","rise":"26.80%","time":"04\/03","volumn":"2.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"18.97","rise":"25.55%","time":"04\/04","volumn":"1.23\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.18","rise":"26.94%","time":"04\/05","volumn":"1.03\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.24","rise":"27.33%","time":"04\/08","volumn":"1.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.29","rise":"27.66%","time":"04\/09","volumn":"9903.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.23","rise":"27.27%","time":"04\/10","volumn":"1.12\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.33","rise":"27.93%","time":"04\/11","volumn":"1.31\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"19.01","rise":"25.81%","time":"04\/12","volumn":"1.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.82","rise":"24.55%","time":"04\/15","volumn":"1.38\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.85","rise":"24.75%","time":"04\/16","volumn":"1.45\u4e07"}],"points":"240"}}
FSK 通信百科
FSK,什么是FSK, [b]Frequency Shift Keying --频移键控[/b] FSK(Frequency-shift keying):频移键控。就是用数字信号去调制载波的频率。是信息传输中使用得较早的一种调制方式...
什么是FSK?
- 意见反馈
- 页面反馈