{"amount":"338.81\u4e07","changeAmount":"0.04","close":"10.80","currentPrice":"10.84","currenttime":"2024-05-11 04:00:00","e":{"@attributes":{"datetime":"2024-05-11 04:00:00","e1":"10.84","e2":"0.04","e3":"(0.32%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["10.98","10.89","10.79","10.69","10.60"]},"cyrate":{"o":["0.16%","-0.73%","-1.61%","-2.49%","-3.37%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.96","rise":"0","time":"02:35","volumn":"233.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.96","rise":"0.00%","time":"02:40","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.98","rise":"0.16%","time":"02:45","volumn":"277.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.98","rise":"0.14%","time":"02:50","volumn":"215.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.98","rise":"0.14%","time":"02:55","volumn":"182.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.97","rise":"0.05%","time":"03:00","volumn":"141.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.96","rise":"0.00%","time":"03:05","volumn":"201.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.95","rise":"-0.14%","time":"03:10","volumn":"29.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.95","rise":"-0.18%","time":"03:15","volumn":"77.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.97","rise":"0.05%","time":"03:20","volumn":"96.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.97","rise":"0.05%","time":"03:25","volumn":"33.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.96","rise":"0.00%","time":"03:30","volumn":"47.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.95","rise":"-0.18%","time":"03:35","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.92","rise":"-0.41%","time":"03:40","volumn":"424.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.93","rise":"-0.32%","time":"03:45","volumn":"345.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.93","rise":"-0.32%","time":"03:50","volumn":"147.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.94","rise":"-0.27%","time":"03:55","volumn":"291.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"10.95","rise":"-0.14%","time":"04:00","volumn":"1339.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.83","rise":"-1.23%","time":"21:35","volumn":"509.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.85","rise":"-1.05%","time":"21:40","volumn":"106.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.74","rise":"-2.05%","time":"21:45","volumn":"290.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.83","rise":"-1.23%","time":"21:50","volumn":"364.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.81","rise":"-1.41%","time":"21:55","volumn":"106.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.84","rise":"-1.14%","time":"22:00","volumn":"95.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.81","rise":"-1.37%","time":"22:05","volumn":"189.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.77","rise":"-1.82%","time":"22:10","volumn":"312.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.76","rise":"-1.92%","time":"22:15","volumn":"153.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.77","rise":"-1.82%","time":"22:20","volumn":"140.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.78","rise":"-1.69%","time":"22:25","volumn":"146.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.71","rise":"-2.28%","time":"22:30","volumn":"285.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.74","rise":"-2.01%","time":"22:35","volumn":"475.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.81","rise":"-1.37%","time":"22:40","volumn":"181.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.78","rise":"-1.69%","time":"22:45","volumn":"100.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.81","rise":"-1.41%","time":"22:50","volumn":"55.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.79","rise":"-1.55%","time":"22:55","volumn":"92.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.79","rise":"-1.55%","time":"23:00","volumn":"69.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.80","rise":"-1.50%","time":"23:05","volumn":"58.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.82","rise":"-1.28%","time":"23:10","volumn":"90.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.81","rise":"-1.37%","time":"23:15","volumn":"130.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.80","rise":"-1.50%","time":"23:20","volumn":"78.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.80","rise":"-1.46%","time":"23:25","volumn":"53.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.80","rise":"-1.46%","time":"23:30","volumn":"156.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.81","rise":"-1.38%","time":"23:35","volumn":"34.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.81","rise":"-1.37%","time":"23:40","volumn":"39.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.83","rise":"-1.23%","time":"23:45","volumn":"52.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.84","rise":"-1.19%","time":"23:50","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.82","rise":"-1.32%","time":"23:55","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.83","rise":"-1.23%","time":"00:00","volumn":"11.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.85","rise":"-1.09%","time":"00:05","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.87","rise":"-0.87%","time":"00:10","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.88","rise":"-0.82%","time":"00:15","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.88","rise":"-0.82%","time":"00:20","volumn":"42.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.88","rise":"-0.82%","time":"00:25","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.88","rise":"-0.78%","time":"00:30","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.88","rise":"-0.78%","time":"00:35","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.88","rise":"-0.79%","time":"00:40","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.91","rise":"-0.50%","time":"00:45","volumn":"109.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.89","rise":"-0.68%","time":"00:50","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.88","rise":"-0.75%","time":"00:55","volumn":"23.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.89","rise":"-0.68%","time":"01:00","volumn":"74.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.86","rise":"-0.96%","time":"01:05","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.83","rise":"-1.23%","time":"01:10","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.41%","time":"01:15","volumn":"66.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.32%","time":"01:20","volumn":"42.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.83","rise":"-1.23%","time":"01:25","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.37%","time":"01:30","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.37%","time":"01:35","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.41%","time":"01:40","volumn":"42.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.83","rise":"-1.23%","time":"01:45","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.41%","time":"01:50","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.32%","time":"01:55","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.32%","time":"02:00","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.83","rise":"-1.23%","time":"02:05","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.85","rise":"-1.06%","time":"02:10","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.28%","time":"02:15","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.41%","time":"02:20","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.37%","time":"02:25","volumn":"46.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.80","rise":"-1.46%","time":"02:30","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.79","rise":"-1.60%","time":"02:35","volumn":"46.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.42%","time":"02:40","volumn":"127.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.41%","time":"02:45","volumn":"50.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.41%","time":"02:50","volumn":"103.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.80","rise":"-1.50%","time":"02:55","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.37%","time":"03:00","volumn":"48.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.80","rise":"-1.50%","time":"03:05","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.79","rise":"-1.60%","time":"03:10","volumn":"78.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.41%","time":"03:15","volumn":"160.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.81","rise":"-1.37%","time":"03:20","volumn":"92.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.32%","time":"03:25","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.28%","time":"03:30","volumn":"127.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.32%","time":"03:35","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.85","rise":"-1.09%","time":"03:40","volumn":"226.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.86","rise":"-0.96%","time":"03:45","volumn":"455.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.84","rise":"-1.19%","time":"03:50","volumn":"201.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.87","rise":"-0.87%","time":"03:55","volumn":"240.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.84","rise":"-1.14%","time":"04:00","volumn":"1386.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.82","rise":"-1.32%","time":"21:35","volumn":"462.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.87%","time":"21:40","volumn":"227.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.79","rise":"-1.60%","time":"21:45","volumn":"90.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.80","rise":"-1.46%","time":"21:50","volumn":"60.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.80","rise":"-1.50%","time":"21:55","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.79","rise":"-1.64%","time":"22:00","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.77","rise":"-1.82%","time":"22:05","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.77","rise":"-1.78%","time":"22:10","volumn":"85.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.92%","time":"22:15","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.86%","time":"22:20","volumn":"33.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.77","rise":"-1.78%","time":"22:25","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.78","rise":"-1.73%","time":"22:30","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.78","rise":"-1.69%","time":"22:35","volumn":"45.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.87%","time":"22:40","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.75","rise":"-1.96%","time":"22:45","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.75","rise":"-1.95%","time":"22:50","volumn":"49.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.74","rise":"-2.05%","time":"22:55","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.74","rise":"-2.05%","time":"23:00","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.77","rise":"-1.82%","time":"23:05","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.78","rise":"-1.69%","time":"23:10","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.77","rise":"-1.78%","time":"23:15","volumn":"47.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.78","rise":"-1.69%","time":"23:20","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.78","rise":"-1.69%","time":"23:25","volumn":"78.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.78","rise":"-1.73%","time":"23:30","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.92%","time":"23:35","volumn":"84.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.87%","time":"23:40","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.74","rise":"-2.01%","time":"23:45","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.87%","time":"23:50","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.76","rise":"-1.87%","time":"23:55","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.76","rise":"-1.87%","time":"00:00","volumn":"75.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.76","rise":"-1.87%","time":"00:05","volumn":"60.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.76","rise":"-1.92%","time":"00:10","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.76","rise":"-1.92%","time":"00:15","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.75","rise":"-1.96%","time":"00:20","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.76","rise":"-1.87%","time":"00:25","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.75","rise":"-1.96%","time":"00:30","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.74","rise":"-2.01%","time":"00:35","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.73","rise":"-2.10%","time":"00:40","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.72","rise":"-2.19%","time":"00:45","volumn":"142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.72","rise":"-2.23%","time":"00:50","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.33%","time":"00:55","volumn":"210.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.28%","time":"01:00","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.33%","time":"01:05","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.37%","time":"01:10","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.37%","time":"01:15","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.37%","time":"01:20","volumn":"57.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.33%","time":"01:25","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.37%","time":"01:30","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-2.37%","time":"01:35","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.70","rise":"-2.42%","time":"01:40","volumn":"6.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.70","rise":"-2.42%","time":"01:45","volumn":"122.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.55%","time":"01:50","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.55%","time":"01:55","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.60%","time":"02:00","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.51%","time":"02:05","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"02:10","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.67","rise":"-2.69%","time":"02:15","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"02:20","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.60%","time":"02:25","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"02:30","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.55%","time":"02:35","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.51%","time":"02:40","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.55%","time":"02:45","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.53%","time":"02:50","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"02:55","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.74%","time":"03:00","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.74%","time":"03:05","volumn":"97.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"03:10","volumn":"61.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"03:15","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.67","rise":"-2.69%","time":"03:20","volumn":"77.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.60%","time":"03:25","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.51%","time":"03:30","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.69","rise":"-2.55%","time":"03:35","volumn":"81.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.60%","time":"03:40","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"03:45","volumn":"70.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.67","rise":"-2.70%","time":"03:50","volumn":"223.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.74%","time":"03:55","volumn":"155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.87%","time":"04:00","volumn":"2162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.60","rise":"-3.37%","time":"21:35","volumn":"125.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.63","rise":"-3.01%","time":"21:40","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.64","rise":"-2.96%","time":"21:45","volumn":"77.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.78%","time":"21:50","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.67","rise":"-2.69%","time":"21:55","volumn":"75.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.87%","time":"22:00","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.64","rise":"-2.96%","time":"22:05","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.84%","time":"22:10","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.83%","time":"22:15","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.67","rise":"-2.69%","time":"22:20","volumn":"118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.83%","time":"22:25","volumn":"70.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.64","rise":"-2.96%","time":"22:30","volumn":"61.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.87%","time":"22:35","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.64","rise":"-2.92%","time":"22:40","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.63","rise":"-3.06%","time":"22:45","volumn":"57.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.63","rise":"-3.04%","time":"22:50","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.63","rise":"-3.04%","time":"22:55","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.63","rise":"-3.01%","time":"23:00","volumn":"3.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.63","rise":"-3.01%","time":"23:05","volumn":"111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.64","rise":"-2.96%","time":"23:10","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.67","rise":"-2.69%","time":"23:15","volumn":"131.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.74%","time":"23:20","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.68","rise":"-2.64%","time":"23:25","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.67","rise":"-2.69%","time":"23:30","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.74%","time":"23:35","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.77%","time":"23:40","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.83%","time":"23:45","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.66","rise":"-2.78%","time":"23:50","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.65","rise":"-2.83%","time":"23:55","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.68","rise":"-2.64%","time":"00:00","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.67","rise":"-2.69%","time":"00:05","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.68","rise":"-2.64%","time":"00:10","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.78%","time":"00:15","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.74%","time":"00:20","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.74%","time":"00:25","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.67","rise":"-2.69%","time":"00:30","volumn":"35.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.77%","time":"00:35","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.74%","time":"00:40","volumn":"49.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.78%","time":"00:45","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.68","rise":"-2.60%","time":"00:50","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.68","rise":"-2.64%","time":"00:55","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.74%","time":"01:00","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.77%","time":"01:05","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.67","rise":"-2.69%","time":"01:10","volumn":"38.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.68","rise":"-2.64%","time":"01:15","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.78%","time":"01:20","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.78%","time":"01:25","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.65","rise":"-2.83%","time":"01:30","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.78%","time":"01:35","volumn":"174.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.66","rise":"-2.74%","time":"01:40","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.69","rise":"-2.51%","time":"01:45","volumn":"528.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.70","rise":"-2.46%","time":"01:50","volumn":"41.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.33%","time":"01:55","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.70","rise":"-2.46%","time":"02:00","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.70","rise":"-2.46%","time":"02:05","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.70","rise":"-2.46%","time":"02:10","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.37%","time":"02:15","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.72","rise":"-2.21%","time":"02:20","volumn":"315.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.33%","time":"02:25","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.28%","time":"02:30","volumn":"37.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.72","rise":"-2.23%","time":"02:35","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.72","rise":"-2.26%","time":"02:40","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.28%","time":"02:45","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.28%","time":"02:50","volumn":"28.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.73","rise":"-2.17%","time":"02:55","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.28%","time":"03:00","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.37%","time":"03:05","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.28%","time":"03:10","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.73","rise":"-2.17%","time":"03:15","volumn":"80.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.73","rise":"-2.10%","time":"03:20","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.73","rise":"-2.10%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.73","rise":"-2.14%","time":"03:30","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.74","rise":"-2.05%","time":"03:35","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.74","rise":"-2.05%","time":"03:40","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.74","rise":"-2.05%","time":"03:45","volumn":"125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.74","rise":"-2.05%","time":"03:50","volumn":"122.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.75","rise":"-1.96%","time":"03:55","volumn":"135.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.33%","time":"04:00","volumn":"1975.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.71","rise":"-2.33%","time":"21:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.73","rise":"-2.14%","time":"21:40","volumn":"188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.72","rise":"-2.23%","time":"21:45","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.77","rise":"-1.82%","time":"21:50","volumn":"76.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.82","rise":"-1.34%","time":"21:55","volumn":"637.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.82","rise":"-1.34%","time":"22:00","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.41%","time":"22:05","volumn":"162.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"-1.50%","time":"22:10","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"-1.50%","time":"22:15","volumn":"120.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"-1.50%","time":"22:20","volumn":"100.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.41%","time":"22:25","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.41%","time":"22:30","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.37%","time":"22:35","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.41%","time":"22:40","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"-1.50%","time":"22:45","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.79","rise":"-1.55%","time":"22:50","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"-1.46%","time":"22:55","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.79","rise":"-1.63%","time":"23:00","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.78","rise":"-1.68%","time":"23:05","volumn":"28.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.79","rise":"-1.55%","time":"23:10","volumn":"108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.79","rise":"-1.55%","time":"23:15","volumn":"33.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.79","rise":"-1.55%","time":"23:20","volumn":"29.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"-1.46%","time":"23:25","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"-1.46%","time":"23:30","volumn":"125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.41%","time":"23:35","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.37%","time":"23:40","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.37%","time":"23:45","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.82","rise":"-1.32%","time":"23:50","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.81","rise":"-1.37%","time":"23:55","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.41%","time":"00:00","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.46%","time":"00:05","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.46%","time":"00:10","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.46%","time":"00:15","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.46%","time":"00:20","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"00:25","volumn":"39.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"00:30","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"00:35","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"00:40","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"00:45","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.50%","time":"00:50","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"00:55","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"01:00","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"01:05","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"01:10","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.60%","time":"01:15","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.59%","time":"01:20","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"01:25","volumn":"25.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.32%","time":"01:30","volumn":"34.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.37%","time":"01:35","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.28%","time":"01:40","volumn":"91.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.37%","time":"01:45","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.40%","time":"01:50","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.32%","time":"01:55","volumn":"252.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.28%","time":"02:00","volumn":"132.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.28%","time":"02:05","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.28%","time":"02:10","volumn":"133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.41%","time":"02:15","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.34%","time":"02:20","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.50%","time":"02:25","volumn":"57.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"02:30","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-1.69%","time":"02:35","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.50%","time":"02:40","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.46%","time":"02:45","volumn":"58.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.50%","time":"02:50","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.46%","time":"02:55","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.60%","time":"03:00","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"03:05","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.64%","time":"03:10","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.60%","time":"03:15","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.55%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.60%","time":"03:25","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-1.69%","time":"03:30","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-1.60%","time":"03:35","volumn":"113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.37%","time":"03:40","volumn":"77.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.37%","time":"03:45","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"-1.37%","time":"03:50","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"-1.28%","time":"03:55","volumn":"284.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-1.50%","time":"04:00","volumn":"2292.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"11.06\u4ebf","maxPrice":"10.88","minPrice":"10.77","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["10.95","10.77","10.59","10.41","10.23"]},"cyrate":{"o":["2.15%","0.47%","-1.21%","-2.89%","-4.57%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"10.72","rise":"0","time":"04\/12","volumn":"3169.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.50","rise":"-2.05%","time":"04\/15","volumn":"6310.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.23","rise":"-4.57%","time":"04\/16","volumn":"6944.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.25","rise":"-4.38%","time":"04\/17","volumn":"5040.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.28","rise":"-4.10%","time":"04\/18","volumn":"6197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.43","rise":"-2.71%","time":"04\/19","volumn":"5288.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.51","rise":"-1.96%","time":"04\/22","volumn":"3541.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.76","rise":"0.37%","time":"04\/23","volumn":"3820.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.69","rise":"-0.28%","time":"04\/24","volumn":"4765.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.54","rise":"-1.68%","time":"04\/25","volumn":"4214.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.73","rise":"0.09%","time":"04\/26","volumn":"4724.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.76","rise":"0.37%","time":"04\/29","volumn":"4567.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.59","rise":"-1.21%","time":"04\/30","volumn":"5954.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"10.79","rise":"0.65%","time":"05\/01","volumn":"4119.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"10.91","rise":"1.77%","time":"05\/02","volumn":"5559.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"10.95","rise":"2.15%","time":"05\/03","volumn":"8634.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.84","rise":"1.12%","time":"05\/06","volumn":"8962.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.65","rise":"-0.65%","time":"05\/07","volumn":"7162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"-0.09%","time":"05\/08","volumn":"6500.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"0.75%","time":"05\/09","volumn":"7010.00"}],"points":"20"},"open":"10.84","priceChangeRatio":"0.32%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"MFA Financial","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["10.88","10.85","10.82","10.80","10.77"]},"cyrate":{"o":["0.71%","0.46%","0.22%","-0.03%","-0.28%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.45%","time":"21:31","volumn":"71.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.45%","time":"21:32","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.45%","time":"21:33","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.45%","time":"21:34","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.45%","time":"21:35","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.45%","time":"21:36","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"21:37","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"21:38","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"21:39","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.86","rise":"0.56%","time":"21:40","volumn":"149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.86","rise":"0.56%","time":"21:41","volumn":"149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.46%","time":"21:42","volumn":"159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.42%","time":"21:43","volumn":"173.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.87","rise":"0.65%","time":"21:44","volumn":"178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.87","rise":"0.65%","time":"21:45","volumn":"178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.88","rise":"0.71%","time":"21:46","volumn":"212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.88","rise":"0.71%","time":"21:47","volumn":"212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.87","rise":"0.65%","time":"21:48","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.87","rise":"0.65%","time":"21:49","volumn":"223.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.87","rise":"0.65%","time":"21:50","volumn":"223.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.87","rise":"0.65%","time":"21:51","volumn":"223.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.86","rise":"0.56%","time":"21:52","volumn":"238.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.46%","time":"21:53","volumn":"241.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.46%","time":"21:54","volumn":"241.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.46%","time":"21:55","volumn":"241.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.42%","time":"21:56","volumn":"263.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.42%","time":"21:57","volumn":"263.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.42%","time":"21:58","volumn":"267.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"21:59","volumn":"271.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.46%","time":"22:00","volumn":"277.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:01","volumn":"288.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:02","volumn":"296.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:03","volumn":"302.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:04","volumn":"317.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:05","volumn":"320.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:06","volumn":"320.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:07","volumn":"335.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:08","volumn":"360.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:09","volumn":"361.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:10","volumn":"361.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:11","volumn":"363.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:12","volumn":"363.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:13","volumn":"415.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:14","volumn":"433.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:15","volumn":"449.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:16","volumn":"452.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:17","volumn":"453.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:18","volumn":"456.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.44%","time":"22:19","volumn":"460.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.85","rise":"0.44%","time":"22:20","volumn":"460.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:21","volumn":"469.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:22","volumn":"469.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:23","volumn":"472.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:24","volumn":"472.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:25","volumn":"475.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:26","volumn":"475.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:27","volumn":"475.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.84","rise":"0.37%","time":"22:28","volumn":"479.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:29","volumn":"490.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.83","rise":"0.28%","time":"22:30","volumn":"490.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:31","volumn":"543.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.13%","time":"22:32","volumn":"567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.14%","time":"22:33","volumn":"568.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"22:34","volumn":"579.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.18%","time":"22:35","volumn":"589.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"22:36","volumn":"601.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"22:37","volumn":"620.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:38","volumn":"626.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:39","volumn":"627.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:40","volumn":"627.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:41","volumn":"629.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.06%","time":"22:42","volumn":"659.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:43","volumn":"665.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:44","volumn":"665.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"22:45","volumn":"669.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.10%","time":"22:46","volumn":"672.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.10%","time":"22:47","volumn":"680.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:48","volumn":"687.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:49","volumn":"688.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:50","volumn":"688.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:51","volumn":"688.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.23%","time":"22:52","volumn":"690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:53","volumn":"703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.82","rise":"0.19%","time":"22:54","volumn":"709.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"-0.00%","time":"22:55","volumn":"733.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:56","volumn":"761.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:57","volumn":"761.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:58","volumn":"762.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"22:59","volumn":"762.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"23:00","volumn":"763.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"23:01","volumn":"763.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"23:02","volumn":"766.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"23:03","volumn":"766.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"23:04","volumn":"766.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.05%","time":"23:05","volumn":"769.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"23:06","volumn":"771.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"23:07","volumn":"771.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.81","rise":"0.09%","time":"23:08","volumn":"771.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.00%","time":"23:09","volumn":"835.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.00%","time":"23:10","volumn":"840.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.80","rise":"0.00%","time":"23:11","volumn":"840.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.05%","time":"23:12","volumn":"846.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.06%","time":"23:13","volumn":"848.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.06%","time":"23:14","volumn":"849.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:15","volumn":"909.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:16","volumn":"929.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:17","volumn":"929.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:18","volumn":"929.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:19","volumn":"943.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:20","volumn":"945.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:21","volumn":"945.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:22","volumn":"948.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:23","volumn":"969.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:24","volumn":"969.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:25","volumn":"970.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:26","volumn":"972.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:27","volumn":"981.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:28","volumn":"981.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:29","volumn":"981.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:30","volumn":"982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:31","volumn":"984.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:32","volumn":"984.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:33","volumn":"985.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:34","volumn":"985.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:35","volumn":"990.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:36","volumn":"990.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:37","volumn":"991.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:38","volumn":"994.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:39","volumn":"1006.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.77","rise":"-0.28%","time":"23:40","volumn":"1022.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.11%","time":"23:41","volumn":"1040.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.11%","time":"23:42","volumn":"1040.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.11%","time":"23:43","volumn":"1041.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.11%","time":"23:44","volumn":"1041.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.79","rise":"-0.11%","time":"23:45","volumn":"1041.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:46","volumn":"1047.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:47","volumn":"1047.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.19%","time":"23:48","volumn":"1047.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:49","volumn":"1058.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:50","volumn":"1058.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:51","volumn":"1061.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:52","volumn":"1061.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.23%","time":"23:53","volumn":"1072.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.14%","time":"23:54","volumn":"1092.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.14%","time":"23:55","volumn":"1092.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.14%","time":"23:56","volumn":"1092.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.18%","time":"23:57","volumn":"1106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.18%","time":"23:58","volumn":"1106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"10.78","rise":"-0.18%","time":"23:59","volumn":"1106.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.78","rise":"-0.18%","time":"00:00","volumn":"1138.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.78","rise":"-0.18%","time":"00:01","volumn":"1138.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.78","rise":"-0.18%","time":"00:02","volumn":"1138.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.14%","time":"00:03","volumn":"1200.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.14%","time":"00:04","volumn":"1200.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.14%","time":"00:05","volumn":"1200.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.09%","time":"00:06","volumn":"1206.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.00%","time":"00:07","volumn":"1278.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:08","volumn":"1345.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:09","volumn":"1346.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:10","volumn":"1346.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:11","volumn":"1346.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:12","volumn":"1346.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:13","volumn":"1348.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:14","volumn":"1348.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:15","volumn":"1350.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:16","volumn":"1350.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:17","volumn":"1352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:18","volumn":"1352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:19","volumn":"1352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:20","volumn":"1354.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.25%","time":"00:21","volumn":"1385.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:22","volumn":"1398.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:23","volumn":"1398.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:24","volumn":"1398.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:25","volumn":"1399.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:26","volumn":"1401.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:27","volumn":"1405.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:28","volumn":"1407.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:29","volumn":"1422.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:30","volumn":"1422.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:31","volumn":"1424.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:32","volumn":"1456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:33","volumn":"1456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:34","volumn":"1456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:35","volumn":"1456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:36","volumn":"1458.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:37","volumn":"1458.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:38","volumn":"1458.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:39","volumn":"1459.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"00:40","volumn":"1459.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:41","volumn":"1461.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:42","volumn":"1463.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:43","volumn":"1465.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:44","volumn":"1466.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:45","volumn":"1466.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.23%","time":"00:46","volumn":"1466.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"00:47","volumn":"1524.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"00:48","volumn":"1526.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"00:49","volumn":"1526.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:50","volumn":"1550.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:51","volumn":"1553.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:52","volumn":"1553.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:53","volumn":"1554.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:54","volumn":"1554.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:55","volumn":"1554.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:56","volumn":"1557.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:57","volumn":"1565.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:58","volumn":"1565.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"00:59","volumn":"1566.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"01:00","volumn":"1566.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"01:01","volumn":"1569.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"01:02","volumn":"1569.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:03","volumn":"1580.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:04","volumn":"1582.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:05","volumn":"1582.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:06","volumn":"1584.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:07","volumn":"1588.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:08","volumn":"1590.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:09","volumn":"1590.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:10","volumn":"1595.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:11","volumn":"1595.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"01:12","volumn":"1597.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"01:13","volumn":"1597.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:14","volumn":"1598.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:15","volumn":"1598.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:16","volumn":"1601.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:17","volumn":"1601.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:18","volumn":"1602.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:19","volumn":"1602.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:20","volumn":"1602.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:21","volumn":"1604.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:22","volumn":"1675.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:23","volumn":"1676.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:24","volumn":"1676.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"01:25","volumn":"1697.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"01:26","volumn":"1698.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"01:27","volumn":"1723.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:28","volumn":"1724.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:29","volumn":"1724.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:30","volumn":"1724.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:31","volumn":"1728.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:32","volumn":"1728.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:33","volumn":"1730.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:34","volumn":"1730.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:35","volumn":"1732.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:36","volumn":"1732.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:37","volumn":"1735.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:38","volumn":"1735.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:39","volumn":"1745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:40","volumn":"1745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:41","volumn":"1746.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:42","volumn":"1746.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:43","volumn":"1776.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:44","volumn":"1784.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:45","volumn":"1790.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:46","volumn":"1791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:47","volumn":"1791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:48","volumn":"1792.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:49","volumn":"1792.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:50","volumn":"1792.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:51","volumn":"1792.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:52","volumn":"1794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:53","volumn":"1794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:54","volumn":"1794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:55","volumn":"1794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:56","volumn":"1794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:57","volumn":"1796.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"01:58","volumn":"1799.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"01:59","volumn":"1802.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"02:00","volumn":"1804.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"02:01","volumn":"1806.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:02","volumn":"1854.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:03","volumn":"1854.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"02:04","volumn":"1856.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"02:05","volumn":"1856.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"02:06","volumn":"1858.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"02:07","volumn":"1858.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"02:08","volumn":"1858.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"-0.04%","time":"02:09","volumn":"1861.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:10","volumn":"1865.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:11","volumn":"1870.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:12","volumn":"1870.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:13","volumn":"1870.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:14","volumn":"1875.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:15","volumn":"1877.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:16","volumn":"1877.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:17","volumn":"1907.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:18","volumn":"1919.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:19","volumn":"1921.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:20","volumn":"1921.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:21","volumn":"1922.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:22","volumn":"1922.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:23","volumn":"1922.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:24","volumn":"1924.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.06%","time":"02:25","volumn":"1929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.06%","time":"02:26","volumn":"1929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"02:27","volumn":"1931.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"02:28","volumn":"1934.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:29","volumn":"1937.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:30","volumn":"1937.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.79","rise":"-0.05%","time":"02:31","volumn":"1983.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:32","volumn":"2000.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:33","volumn":"2011.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:34","volumn":"2011.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:35","volumn":"2012.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:36","volumn":"2012.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:37","volumn":"2015.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:38","volumn":"2020.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"02:39","volumn":"2022.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"02:40","volumn":"2022.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"02:41","volumn":"2022.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:42","volumn":"2026.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:43","volumn":"2026.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:44","volumn":"2026.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:45","volumn":"2030.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:46","volumn":"2032.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"02:47","volumn":"2032.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"02:48","volumn":"2060.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.11%","time":"02:49","volumn":"2072.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.11%","time":"02:50","volumn":"2073.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"02:51","volumn":"2075.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"02:52","volumn":"2075.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.11%","time":"02:53","volumn":"2077.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.11%","time":"02:54","volumn":"2078.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"02:55","volumn":"2085.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"02:56","volumn":"2122.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.10%","time":"02:57","volumn":"2165.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.10%","time":"02:58","volumn":"2174.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.10%","time":"02:59","volumn":"2175.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:00","volumn":"2178.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:01","volumn":"2178.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"03:02","volumn":"2181.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:03","volumn":"2183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:04","volumn":"2183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:05","volumn":"2187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:06","volumn":"2188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:07","volumn":"2190.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:08","volumn":"2190.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:09","volumn":"2195.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:10","volumn":"2195.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:11","volumn":"2201.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:12","volumn":"2208.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.18%","time":"03:13","volumn":"2211.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:14","volumn":"2213.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:15","volumn":"2214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:16","volumn":"2233.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:17","volumn":"2233.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"03:18","volumn":"2238.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"03:19","volumn":"2241.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"03:20","volumn":"2278.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:21","volumn":"2283.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:22","volumn":"2283.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:23","volumn":"2285.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:24","volumn":"2286.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:25","volumn":"2290.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:26","volumn":"2293.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:27","volumn":"2298.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:28","volumn":"2303.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:29","volumn":"2307.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:30","volumn":"2318.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"03:31","volumn":"2351.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"03:32","volumn":"2364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"03:33","volumn":"2364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:34","volumn":"2372.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"03:35","volumn":"2377.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"03:36","volumn":"2381.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.00%","time":"03:37","volumn":"2385.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:38","volumn":"2438.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:39","volumn":"2441.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:40","volumn":"2446.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:41","volumn":"2448.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:42","volumn":"2456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:43","volumn":"2462.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:44","volumn":"2486.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"03:45","volumn":"2514.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"03:46","volumn":"2514.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"03:47","volumn":"2520.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.80","rise":"0.05%","time":"03:48","volumn":"2525.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.09%","time":"03:49","volumn":"2564.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:50","volumn":"2571.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:51","volumn":"2600.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:52","volumn":"2608.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"03:53","volumn":"2643.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"03:54","volumn":"2677.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.81","rise":"0.14%","time":"03:55","volumn":"2779.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"03:56","volumn":"2854.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.83","rise":"0.28%","time":"03:57","volumn":"2860.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.82","rise":"0.19%","time":"03:58","volumn":"2919.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.84","rise":"0.32%","time":"03:59","volumn":"3014.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"10.84","rise":"0.32%","time":"04:00","volumn":"3133.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"MFA Financial[MFA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MFA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MFA.html?from=360search","volume":"31.33\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["11.41","10.50","9.59","8.67","7.76"]},"cyrate":{"o":["24.43%","14.48%","4.53%","-5.43%","-15.38%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"9.17","rise":"0","time":"05\/26","volumn":"9981.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"9.12","rise":"-0.55%","time":"05\/30","volumn":"1.07\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"9.18","rise":"0.11%","time":"05\/31","volumn":"1.43\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"9.41","rise":"2.62%","time":"06\/01","volumn":"8624.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"9.74","rise":"6.22%","time":"06\/02","volumn":"1.37\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"9.48","rise":"3.38%","time":"06\/05","volumn":"9413.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"9.73","rise":"6.11%","time":"06\/06","volumn":"1.17\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"9.83","rise":"7.20%","time":"06\/07","volumn":"1.31\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"9.96","rise":"8.62%","time":"06\/08","volumn":"9207.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"9.85","rise":"7.42%","time":"06\/09","volumn":"6157.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.03","rise":"9.38%","time":"06\/12","volumn":"8850.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.09","rise":"10.03%","time":"06\/13","volumn":"1.06\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.09","rise":"10.03%","time":"06\/14","volumn":"1.35\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.23","rise":"11.56%","time":"06\/15","volumn":"1.03\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.12","rise":"10.36%","time":"06\/16","volumn":"1.74\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.91","rise":"8.07%","time":"06\/20","volumn":"1.31\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"9.98","rise":"8.83%","time":"06\/21","volumn":"1.03\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"9.79","rise":"6.76%","time":"06\/22","volumn":"1.03\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.52","rise":"3.82%","time":"06\/23","volumn":"1.52\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"9.77","rise":"6.54%","time":"06\/26","volumn":"8719.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.07","rise":"9.81%","time":"06\/27","volumn":"1.02\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"9.99","rise":"8.94%","time":"06\/28","volumn":"1.15\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.08","rise":"9.92%","time":"06\/29","volumn":"1.32\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.19","rise":"11.12%","time":"06\/30","volumn":"8491.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.12","rise":"10.36%","time":"07\/03","volumn":"3904.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"9.92","rise":"8.18%","time":"07\/05","volumn":"1.06\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"9.58","rise":"4.47%","time":"07\/06","volumn":"1.15\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"9.70","rise":"5.78%","time":"07\/07","volumn":"8784.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"9.94","rise":"8.40%","time":"07\/10","volumn":"1.50\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.04","rise":"9.49%","time":"07\/11","volumn":"5213.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"10.19","rise":"11.12%","time":"07\/12","volumn":"7328.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"10.48","rise":"14.29%","time":"07\/13","volumn":"1.19\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"10.34","rise":"12.76%","time":"07\/14","volumn":"4961.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"10.26","rise":"11.89%","time":"07\/17","volumn":"4655.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.37","rise":"13.09%","time":"07\/18","volumn":"6229.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.59","rise":"15.49%","time":"07\/19","volumn":"8163.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.43","rise":"13.74%","time":"07\/20","volumn":"7897.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.49","rise":"14.39%","time":"07\/21","volumn":"6526.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"10.51","rise":"14.61%","time":"07\/24","volumn":"8069.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"10.49","rise":"14.39%","time":"07\/25","volumn":"8546.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.59","rise":"15.49%","time":"07\/26","volumn":"7091.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.43","rise":"13.74%","time":"07\/27","volumn":"1.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"10.55","rise":"15.05%","time":"07\/28","volumn":"1.09\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"10.21","rise":"11.34%","time":"07\/31","volumn":"1.60\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.20","rise":"11.23%","time":"08\/01","volumn":"9552.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"10.19","rise":"11.12%","time":"08\/02","volumn":"8876.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"9.44","rise":"2.94%","time":"08\/03","volumn":"2.01\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"9.74","rise":"6.22%","time":"08\/04","volumn":"1.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"9.78","rise":"6.65%","time":"08\/07","volumn":"7886.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"9.85","rise":"7.42%","time":"08\/08","volumn":"5583.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"9.81","rise":"6.98%","time":"08\/09","volumn":"5203.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"9.63","rise":"5.02%","time":"08\/10","volumn":"6410.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"9.58","rise":"4.47%","time":"08\/11","volumn":"5447.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"9.49","rise":"3.49%","time":"08\/14","volumn":"6029.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"9.41","rise":"2.62%","time":"08\/15","volumn":"7198.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"9.30","rise":"1.42%","time":"08\/16","volumn":"4464.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"9.15","rise":"-0.22%","time":"08\/17","volumn":"5898.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"9.22","rise":"0.55%","time":"08\/18","volumn":"7601.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"9.18","rise":"0.11%","time":"08\/21","volumn":"5381.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"9.13","rise":"-0.44%","time":"08\/22","volumn":"6121.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"9.49","rise":"3.49%","time":"08\/23","volumn":"8125.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"9.41","rise":"2.62%","time":"08\/24","volumn":"4003.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"9.53","rise":"3.93%","time":"08\/25","volumn":"5002.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"9.81","rise":"6.98%","time":"08\/28","volumn":"6763.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"9.92","rise":"8.18%","time":"08\/29","volumn":"8425.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"9.95","rise":"8.51%","time":"08\/30","volumn":"6105.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"9.91","rise":"8.07%","time":"08\/31","volumn":"6658.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"9.89","rise":"7.85%","time":"09\/01","volumn":"8738.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"9.84","rise":"7.31%","time":"09\/05","volumn":"7228.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"9.72","rise":"6.00%","time":"09\/06","volumn":"5098.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"9.77","rise":"6.54%","time":"09\/07","volumn":"4785.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"9.77","rise":"6.54%","time":"09\/08","volumn":"4359.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"9.81","rise":"6.98%","time":"09\/11","volumn":"3546.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"9.65","rise":"5.23%","time":"09\/12","volumn":"6510.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"9.81","rise":"6.98%","time":"09\/13","volumn":"1.01\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"9.81","rise":"6.98%","time":"09\/14","volumn":"7830.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"9.85","rise":"7.42%","time":"09\/15","volumn":"2.00\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"9.80","rise":"6.87%","time":"09\/18","volumn":"6963.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"9.62","rise":"4.91%","time":"09\/19","volumn":"7803.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"9.51","rise":"3.71%","time":"09\/20","volumn":"6390.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"9.01","rise":"-1.74%","time":"09\/21","volumn":"1.03\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"9.15","rise":"-0.22%","time":"09\/22","volumn":"1.14\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"9.02","rise":"-1.64%","time":"09\/25","volumn":"7819.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"8.82","rise":"-3.82%","time":"09\/26","volumn":"1.16\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"8.78","rise":"-4.25%","time":"09\/27","volumn":"1.12\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"8.89","rise":"-3.05%","time":"09\/28","volumn":"1.12\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"8.91","rise":"-2.84%","time":"09\/29","volumn":"1.17\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"8.61","rise":"-6.11%","time":"10\/02","volumn":"1.30\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"8.08","rise":"-11.89%","time":"10\/03","volumn":"1.98\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"7.86","rise":"-14.29%","time":"10\/04","volumn":"1.83\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"8.06","rise":"-12.10%","time":"10\/05","volumn":"9071.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"8.04","rise":"-12.32%","time":"10\/06","volumn":"8870.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"8.26","rise":"-9.92%","time":"10\/09","volumn":"5403.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"8.34","rise":"-9.05%","time":"10\/10","volumn":"5966.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"8.88","rise":"-3.16%","time":"10\/11","volumn":"1.61\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"8.70","rise":"-5.13%","time":"10\/12","volumn":"1.37\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"8.47","rise":"-7.63%","time":"10\/13","volumn":"9539.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"8.50","rise":"-7.31%","time":"10\/16","volumn":"8541.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"8.60","rise":"-6.22%","time":"10\/17","volumn":"1.38\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"8.32","rise":"-9.27%","time":"10\/18","volumn":"7523.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"8.03","rise":"-12.43%","time":"10\/19","volumn":"1.15\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"7.91","rise":"-13.74%","time":"10\/20","volumn":"8122.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"7.96","rise":"-13.20%","time":"10\/23","volumn":"1.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"7.99","rise":"-12.87%","time":"10\/24","volumn":"6210.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"7.76","rise":"-15.38%","time":"10\/25","volumn":"9809.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"7.95","rise":"-13.30%","time":"10\/26","volumn":"1.04\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"8.00","rise":"-12.76%","time":"10\/27","volumn":"8385.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"8.13","rise":"-11.34%","time":"10\/30","volumn":"7384.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"8.19","rise":"-10.69%","time":"10\/31","volumn":"1.73\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"8.60","rise":"-6.22%","time":"11\/01","volumn":"2.20\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.05","rise":"-1.31%","time":"11\/02","volumn":"1.64\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"9.19","rise":"0.22%","time":"11\/03","volumn":"1.43\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"9.11","rise":"-0.65%","time":"11\/06","volumn":"1.17\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"9.06","rise":"-1.20%","time":"11\/07","volumn":"1.59\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"9.08","rise":"-0.98%","time":"11\/08","volumn":"1.20\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"8.86","rise":"-3.38%","time":"11\/09","volumn":"1.62\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"9.05","rise":"-1.31%","time":"11\/10","volumn":"7116.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"9.00","rise":"-1.85%","time":"11\/13","volumn":"4818.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"9.52","rise":"3.82%","time":"11\/14","volumn":"1.51\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"9.69","rise":"5.67%","time":"11\/15","volumn":"8565.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"9.71","rise":"5.89%","time":"11\/16","volumn":"1.03\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"9.71","rise":"5.89%","time":"11\/17","volumn":"7228.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"9.85","rise":"7.42%","time":"11\/20","volumn":"8873.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"9.79","rise":"6.76%","time":"11\/21","volumn":"7177.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"9.80","rise":"6.87%","time":"11\/22","volumn":"5299.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"9.73","rise":"6.11%","time":"11\/24","volumn":"2710.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"9.72","rise":"6.00%","time":"11\/27","volumn":"5380.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"9.87","rise":"7.63%","time":"11\/28","volumn":"1.00\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"10.26","rise":"11.89%","time":"11\/29","volumn":"2.61\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"10.10","rise":"10.14%","time":"11\/30","volumn":"1.09\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"10.37","rise":"13.09%","time":"12\/01","volumn":"1.58\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"10.33","rise":"12.65%","time":"12\/04","volumn":"6089.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"10.26","rise":"11.89%","time":"12\/05","volumn":"8817.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"10.09","rise":"10.03%","time":"12\/06","volumn":"1.03\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"10.28","rise":"12.10%","time":"12\/07","volumn":"8088.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"10.27","rise":"12.00%","time":"12\/08","volumn":"7350.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"10.26","rise":"11.89%","time":"12\/11","volumn":"7161.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.32","rise":"12.54%","time":"12\/12","volumn":"7426.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"10.79","rise":"17.67%","time":"12\/13","volumn":"2.43\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.09","rise":"20.94%","time":"12\/14","volumn":"2.05\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"10.95","rise":"19.41%","time":"12\/15","volumn":"1.99\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"10.81","rise":"17.88%","time":"12\/18","volumn":"9583.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.02","rise":"20.17%","time":"12\/19","volumn":"8503.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"10.86","rise":"18.43%","time":"12\/20","volumn":"9187.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"11.08","rise":"20.83%","time":"12\/21","volumn":"9747.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"11.03","rise":"20.28%","time":"12\/22","volumn":"7158.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"11.13","rise":"21.37%","time":"12\/26","volumn":"5523.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"11.07","rise":"20.72%","time":"12\/27","volumn":"9428.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"11.10","rise":"21.05%","time":"12\/28","volumn":"9327.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"10.92","rise":"19.08%","time":"12\/29","volumn":"7414.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"10.90","rise":"18.87%","time":"01\/02","volumn":"1.03\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"10.69","rise":"16.58%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"10.67","rise":"16.36%","time":"01\/04","volumn":"5311.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"10.78","rise":"17.56%","time":"01\/05","volumn":"9716.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.12","rise":"21.26%","time":"01\/08","volumn":"8808.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.07","rise":"20.72%","time":"01\/09","volumn":"7716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.17","rise":"21.81%","time":"01\/10","volumn":"7947.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"11.11","rise":"21.16%","time":"01\/11","volumn":"8491.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.21","rise":"22.25%","time":"01\/12","volumn":"7738.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"11.13","rise":"21.37%","time":"01\/16","volumn":"7362.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"11.06","rise":"20.61%","time":"01\/17","volumn":"6081.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"11.03","rise":"20.28%","time":"01\/18","volumn":"6406.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"11.13","rise":"21.37%","time":"01\/19","volumn":"8435.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"11.12","rise":"21.26%","time":"01\/22","volumn":"5569.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"11.16","rise":"21.70%","time":"01\/23","volumn":"4813.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.95","rise":"19.41%","time":"01\/24","volumn":"7289.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"11.06","rise":"20.61%","time":"01\/25","volumn":"7103.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.19","rise":"22.03%","time":"01\/26","volumn":"9080.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.25","rise":"22.68%","time":"01\/29","volumn":"1.06\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.07","rise":"20.72%","time":"01\/30","volumn":"6930.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.72","rise":"16.90%","time":"01\/31","volumn":"1.46\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"10.95","rise":"19.41%","time":"02\/01","volumn":"1.21\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.75","rise":"17.23%","time":"02\/02","volumn":"1.08\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.64","rise":"16.03%","time":"02\/05","volumn":"8490.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.68","rise":"16.47%","time":"02\/06","volumn":"6546.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"10.32","rise":"12.54%","time":"02\/07","volumn":"9414.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"10.38","rise":"13.20%","time":"02\/08","volumn":"8292.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"10.44","rise":"13.85%","time":"02\/09","volumn":"8436.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.58","rise":"15.38%","time":"02\/12","volumn":"7131.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"10.18","rise":"11.01%","time":"02\/13","volumn":"1.06\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"10.34","rise":"12.76%","time":"02\/14","volumn":"7779.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"10.61","rise":"15.70%","time":"02\/15","volumn":"1.15\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"10.52","rise":"14.72%","time":"02\/16","volumn":"9274.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"10.38","rise":"13.20%","time":"02\/20","volumn":"9937.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"10.48","rise":"14.29%","time":"02\/21","volumn":"6586.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"10.82","rise":"17.99%","time":"02\/22","volumn":"1.29\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"10.78","rise":"17.56%","time":"02\/23","volumn":"7686.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"10.53","rise":"14.83%","time":"02\/26","volumn":"7969.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"10.49","rise":"14.39%","time":"02\/27","volumn":"9604.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"10.40","rise":"13.41%","time":"02\/28","volumn":"4834.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"10.87","rise":"18.54%","time":"02\/29","volumn":"1.24\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"10.88","rise":"18.65%","time":"03\/01","volumn":"1.15\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"10.69","rise":"16.58%","time":"03\/04","volumn":"6270.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"10.73","rise":"17.01%","time":"03\/05","volumn":"8219.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"10.76","rise":"17.34%","time":"03\/06","volumn":"5850.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"10.85","rise":"18.32%","time":"03\/07","volumn":"5131.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"10.83","rise":"18.10%","time":"03\/08","volumn":"1.14\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"10.87","rise":"18.54%","time":"03\/11","volumn":"1.04\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"11.05","rise":"20.50%","time":"03\/12","volumn":"7898.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"11.09","rise":"20.94%","time":"03\/13","volumn":"4941.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"10.84","rise":"18.21%","time":"03\/14","volumn":"6530.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"11.01","rise":"20.07%","time":"03\/15","volumn":"1.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"10.94","rise":"19.30%","time":"03\/18","volumn":"6666.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"11.00","rise":"19.96%","time":"03\/19","volumn":"6006.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"11.15","rise":"21.59%","time":"03\/20","volumn":"6345.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"11.28","rise":"23.01%","time":"03\/21","volumn":"5958.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"11.17","rise":"21.81%","time":"03\/22","volumn":"4964.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"11.23","rise":"22.46%","time":"03\/25","volumn":"5490.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"11.01","rise":"20.07%","time":"03\/26","volumn":"7428.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"11.25","rise":"22.68%","time":"03\/27","volumn":"7392.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"11.41","rise":"24.43%","time":"03\/28","volumn":"8077.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"11.24","rise":"22.57%","time":"04\/01","volumn":"5280.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"11.07","rise":"20.72%","time":"04\/02","volumn":"6137.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"11.08","rise":"20.83%","time":"04\/03","volumn":"5328.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"11.04","rise":"20.39%","time":"04\/04","volumn":"4624.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"11.02","rise":"20.17%","time":"04\/05","volumn":"4680.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"11.10","rise":"21.05%","time":"04\/08","volumn":"3703.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"11.24","rise":"22.57%","time":"04\/09","volumn":"2830.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"10.69","rise":"16.58%","time":"04\/10","volumn":"8741.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"10.84","rise":"18.21%","time":"04\/11","volumn":"6201.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"10.72","rise":"16.90%","time":"04\/12","volumn":"3169.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"10.50","rise":"14.50%","time":"04\/15","volumn":"6310.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"10.23","rise":"11.56%","time":"04\/16","volumn":"6944.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"10.25","rise":"11.78%","time":"04\/17","volumn":"5040.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"10.28","rise":"12.10%","time":"04\/18","volumn":"6197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"10.43","rise":"13.74%","time":"04\/19","volumn":"5288.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"10.51","rise":"14.61%","time":"04\/22","volumn":"3541.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"10.76","rise":"17.34%","time":"04\/23","volumn":"3820.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"10.69","rise":"16.58%","time":"04\/24","volumn":"4765.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"10.54","rise":"14.94%","time":"04\/25","volumn":"4214.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"10.73","rise":"17.01%","time":"04\/26","volumn":"4724.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"10.76","rise":"17.34%","time":"04\/29","volumn":"4567.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"10.59","rise":"15.49%","time":"04\/30","volumn":"5954.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"10.79","rise":"17.67%","time":"05\/01","volumn":"4119.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"10.91","rise":"18.97%","time":"05\/02","volumn":"5559.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"10.95","rise":"19.41%","time":"05\/03","volumn":"8634.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"10.84","rise":"18.21%","time":"05\/06","volumn":"8962.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"10.65","rise":"16.14%","time":"05\/07","volumn":"7162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"10.71","rise":"16.79%","time":"05\/08","volumn":"6500.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"10.80","rise":"17.78%","time":"05\/09","volumn":"7010.00"}],"points":"240"}}