Premiere
Adobe公司推出的视频软件PR是什么意思!?
{"amount":"1.17\u4ebf","changeAmount":"-0.08","close":"17.61","currentPrice":"17.53","currenttime":"2024-04-18 04:00:03","e":{"@attributes":{"datetime":"2024-04-18 04:00:03","e1":"17.53","e2":"-0.08","e3":"(-0.45%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["18.20","17.97","17.74","17.51","17.29"]},"cyrate":{"o":["1.02%","-0.24%","-1.50%","-2.77%","-4.03%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.01","rise":"0","time":"02:35","volumn":"586.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.06","rise":"0.27%","time":"02:40","volumn":"573.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.05","rise":"0.19%","time":"02:45","volumn":"729.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"0.16%","time":"02:50","volumn":"366.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"0.16%","time":"02:55","volumn":"364.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.02","rise":"0.05%","time":"03:00","volumn":"873.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.99","rise":"-0.12%","time":"03:05","volumn":"426.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.01","rise":"-0.00%","time":"03:10","volumn":"521.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.02","rise":"0.07%","time":"03:15","volumn":"680.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"0.16%","time":"03:20","volumn":"827.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.06","rise":"0.27%","time":"03:25","volumn":"395.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.02","rise":"0.05%","time":"03:30","volumn":"1215.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.99","rise":"-0.11%","time":"03:35","volumn":"1044.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.96","rise":"-0.25%","time":"03:40","volumn":"1327.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.00","rise":"-0.09%","time":"03:45","volumn":"1874.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.02","rise":"0.05%","time":"03:50","volumn":"2060.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.05","rise":"0.19%","time":"03:55","volumn":"2564.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.04","rise":"0.16%","time":"04:00","volumn":"2.18\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.07","rise":"0.33%","time":"21:35","volumn":"995.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.97","rise":"-0.24%","time":"21:40","volumn":"296.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.97","rise":"-0.23%","time":"21:45","volumn":"385.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.98","rise":"-0.17%","time":"21:50","volumn":"287.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"18.00","rise":"-0.09%","time":"21:55","volumn":"273.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.98","rise":"-0.17%","time":"22:00","volumn":"352.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.97","rise":"-0.23%","time":"22:05","volumn":"667.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.95","rise":"-0.34%","time":"22:10","volumn":"262.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.95","rise":"-0.31%","time":"22:15","volumn":"510.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.94","rise":"-0.39%","time":"22:20","volumn":"363.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.95","rise":"-0.31%","time":"22:25","volumn":"272.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.89","rise":"-0.67%","time":"22:30","volumn":"629.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.89","rise":"-0.64%","time":"22:35","volumn":"310.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.87","rise":"-0.79%","time":"22:40","volumn":"320.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.82","rise":"-1.06%","time":"22:45","volumn":"522.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.77","rise":"-1.36%","time":"22:50","volumn":"553.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.78","rise":"-1.28%","time":"22:55","volumn":"358.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.79","rise":"-1.23%","time":"23:00","volumn":"797.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.79","rise":"-1.25%","time":"23:05","volumn":"231.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.79","rise":"-1.23%","time":"23:10","volumn":"266.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.84","rise":"-0.95%","time":"23:15","volumn":"371.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.84","rise":"-0.95%","time":"23:20","volumn":"522.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.84","rise":"-0.95%","time":"23:25","volumn":"368.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.81","rise":"-1.11%","time":"23:30","volumn":"573.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.77","rise":"-1.36%","time":"23:35","volumn":"393.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.75","rise":"-1.45%","time":"23:40","volumn":"549.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.75","rise":"-1.42%","time":"23:45","volumn":"414.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.74","rise":"-1.50%","time":"23:50","volumn":"335.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.76","rise":"-1.41%","time":"23:55","volumn":"216.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.80","rise":"-1.17%","time":"00:00","volumn":"609.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.81","rise":"-1.11%","time":"00:05","volumn":"454.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.80","rise":"-1.20%","time":"00:10","volumn":"347.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.80","rise":"-1.20%","time":"00:15","volumn":"613.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.77","rise":"-1.36%","time":"00:20","volumn":"214.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.75","rise":"-1.42%","time":"00:25","volumn":"288.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.75","rise":"-1.45%","time":"00:30","volumn":"281.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.77","rise":"-1.34%","time":"00:35","volumn":"286.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.77","rise":"-1.34%","time":"00:40","volumn":"295.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.79","rise":"-1.23%","time":"00:45","volumn":"398.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.79","rise":"-1.23%","time":"00:50","volumn":"370.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.09%","time":"00:55","volumn":"219.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.98%","time":"01:00","volumn":"225.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.89","rise":"-0.70%","time":"01:05","volumn":"611.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.86","rise":"-0.81%","time":"01:10","volumn":"446.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.88","rise":"-0.75%","time":"01:15","volumn":"526.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.88","rise":"-0.75%","time":"01:20","volumn":"357.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.88","rise":"-0.71%","time":"01:25","volumn":"411.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.89","rise":"-0.70%","time":"01:30","volumn":"256.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.89","rise":"-0.67%","time":"01:35","volumn":"196.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.88","rise":"-0.73%","time":"01:40","volumn":"403.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.86","rise":"-0.81%","time":"01:45","volumn":"262.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.03%","time":"01:50","volumn":"597.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.80","rise":"-1.14%","time":"01:55","volumn":"249.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.03%","time":"02:00","volumn":"266.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.03%","time":"02:05","volumn":"335.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.92%","time":"02:10","volumn":"567.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.86","rise":"-0.86%","time":"02:15","volumn":"188.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.86","rise":"-0.81%","time":"02:20","volumn":"276.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.93%","time":"02:25","volumn":"329.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.03%","time":"02:30","volumn":"1094.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.06%","time":"02:35","volumn":"217.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.98%","time":"02:40","volumn":"181.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.92%","time":"02:45","volumn":"536.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.87","rise":"-0.79%","time":"02:50","volumn":"208.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.98%","time":"02:55","volumn":"521.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.97%","time":"03:00","volumn":"178.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.98%","time":"03:05","volumn":"447.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.86","rise":"-0.86%","time":"03:10","volumn":"296.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.84","rise":"-0.98%","time":"03:15","volumn":"460.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.80","rise":"-1.20%","time":"03:20","volumn":"1971.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.06%","time":"03:25","volumn":"3083.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.82","rise":"-1.03%","time":"03:30","volumn":"1146.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.83","rise":"-1.00%","time":"03:35","volumn":"736.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.80","rise":"-1.14%","time":"03:40","volumn":"865.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.79","rise":"-1.23%","time":"03:45","volumn":"1281.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.79","rise":"-1.23%","time":"03:50","volumn":"1363.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.76","rise":"-1.39%","time":"03:55","volumn":"2422.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.81","rise":"-1.11%","time":"04:00","volumn":"2.25\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.15","rise":"0.77%","time":"21:35","volumn":"3390.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.16","rise":"0.80%","time":"21:40","volumn":"982.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.17","rise":"0.88%","time":"21:45","volumn":"591.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"0.52%","time":"21:50","volumn":"597.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.02","rise":"0.08%","time":"21:55","volumn":"697.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"0.36%","time":"22:00","volumn":"663.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.08","rise":"0.38%","time":"22:05","volumn":"552.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.04","rise":"0.19%","time":"22:10","volumn":"395.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.08","rise":"0.38%","time":"22:15","volumn":"591.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.11","rise":"0.52%","time":"22:20","volumn":"909.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.14","rise":"0.75%","time":"22:25","volumn":"754.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.14","rise":"0.72%","time":"22:30","volumn":"1133.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.20","rise":"1.02%","time":"22:35","volumn":"840.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"0.36%","time":"22:40","volumn":"1815.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"0.22%","time":"22:45","volumn":"2214.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.03","rise":"0.11%","time":"22:50","volumn":"674.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.07","rise":"0.33%","time":"22:55","volumn":"516.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.00","rise":"-0.03%","time":"23:00","volumn":"1234.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.05","rise":"0.25%","time":"23:05","volumn":"356.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.98","rise":"-0.14%","time":"23:10","volumn":"441.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.96","rise":"-0.25%","time":"23:15","volumn":"499.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.95","rise":"-0.36%","time":"23:20","volumn":"897.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.98","rise":"-0.14%","time":"23:25","volumn":"930.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.98","rise":"-0.14%","time":"23:30","volumn":"725.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.91","rise":"-0.59%","time":"23:35","volumn":"1227.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.88","rise":"-0.75%","time":"23:40","volumn":"944.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.89","rise":"-0.64%","time":"23:45","volumn":"448.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.89","rise":"-0.64%","time":"23:50","volumn":"363.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.93","rise":"-0.48%","time":"23:55","volumn":"542.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.95","rise":"-0.36%","time":"00:00","volumn":"226.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.90","rise":"-0.61%","time":"00:05","volumn":"1359.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.94","rise":"-0.41%","time":"00:10","volumn":"549.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.90","rise":"-0.61%","time":"00:15","volumn":"245.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.88","rise":"-0.75%","time":"00:20","volumn":"288.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.86","rise":"-0.81%","time":"00:25","volumn":"378.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.83","rise":"-1.00%","time":"00:30","volumn":"326.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.82","rise":"-1.03%","time":"00:35","volumn":"415.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.79","rise":"-1.25%","time":"00:40","volumn":"532.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.79","rise":"-1.23%","time":"00:45","volumn":"127.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.80","rise":"-1.20%","time":"00:50","volumn":"316.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.81","rise":"-1.11%","time":"00:55","volumn":"223.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.80","rise":"-1.20%","time":"01:00","volumn":"627.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.77","rise":"-1.31%","time":"01:05","volumn":"569.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.75","rise":"-1.42%","time":"01:10","volumn":"230.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.74","rise":"-1.50%","time":"01:15","volumn":"230.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.73","rise":"-1.53%","time":"01:20","volumn":"339.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-1.81%","time":"01:25","volumn":"249.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-1.86%","time":"01:30","volumn":"173.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.63","rise":"-2.11%","time":"01:35","volumn":"656.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.92%","time":"01:40","volumn":"395.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.95%","time":"01:45","volumn":"267.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.69","rise":"-1.78%","time":"01:50","volumn":"265.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.70","rise":"-1.75%","time":"01:55","volumn":"132.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-1.86%","time":"02:00","volumn":"232.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.67","rise":"-1.89%","time":"02:05","volumn":"903.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.70","rise":"-1.70%","time":"02:10","volumn":"903.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.73","rise":"-1.53%","time":"02:15","volumn":"774.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.75","rise":"-1.48%","time":"02:20","volumn":"598.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.75","rise":"-1.48%","time":"02:25","volumn":"773.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.71","rise":"-1.67%","time":"02:30","volumn":"1582.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.71","rise":"-1.64%","time":"02:35","volumn":"2747.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.97%","time":"02:40","volumn":"1088.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.97%","time":"02:45","volumn":"371.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.97%","time":"02:50","volumn":"498.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.67","rise":"-1.89%","time":"02:55","volumn":"324.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.67","rise":"-1.89%","time":"03:00","volumn":"947.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-2.06%","time":"03:05","volumn":"392.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.59","rise":"-2.36%","time":"03:10","volumn":"1274.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.59","rise":"-2.36%","time":"03:15","volumn":"568.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-2.09%","time":"03:20","volumn":"1021.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.66","rise":"-1.92%","time":"03:25","volumn":"697.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.64","rise":"-2.03%","time":"03:30","volumn":"501.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-1.84%","time":"03:35","volumn":"528.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-1.81%","time":"03:40","volumn":"608.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.69","rise":"-1.78%","time":"03:45","volumn":"900.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.68","rise":"-1.81%","time":"03:50","volumn":"1510.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.70","rise":"-1.73%","time":"03:55","volumn":"1924.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"17.73","rise":"-1.56%","time":"04:00","volumn":"1.41\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.04","rise":"0.13%","time":"21:35","volumn":"3343.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.95","rise":"-0.31%","time":"21:40","volumn":"1390.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.95","rise":"-0.36%","time":"21:45","volumn":"390.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.91","rise":"-0.59%","time":"21:50","volumn":"530.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.92","rise":"-0.50%","time":"21:55","volumn":"493.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.91","rise":"-0.59%","time":"22:00","volumn":"672.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.80","rise":"-1.20%","time":"22:05","volumn":"693.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.75","rise":"-1.42%","time":"22:10","volumn":"729.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.70","rise":"-1.73%","time":"22:15","volumn":"1527.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.73","rise":"-1.53%","time":"22:20","volumn":"607.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.70","rise":"-1.70%","time":"22:25","volumn":"782.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.67","rise":"-1.89%","time":"22:30","volumn":"889.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.73","rise":"-1.53%","time":"22:35","volumn":"641.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.79","rise":"-1.23%","time":"22:40","volumn":"534.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.82","rise":"-1.03%","time":"22:45","volumn":"968.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.80","rise":"-1.20%","time":"22:50","volumn":"713.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.79","rise":"-1.23%","time":"22:55","volumn":"411.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.77","rise":"-1.36%","time":"23:00","volumn":"465.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.75","rise":"-1.45%","time":"23:05","volumn":"642.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.79","rise":"-1.25%","time":"23:10","volumn":"517.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.80","rise":"-1.20%","time":"23:15","volumn":"1232.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.75","rise":"-1.42%","time":"23:20","volumn":"634.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.77","rise":"-1.34%","time":"23:25","volumn":"501.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.80","rise":"-1.20%","time":"23:30","volumn":"271.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.78","rise":"-1.28%","time":"23:35","volumn":"277.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.77","rise":"-1.36%","time":"23:40","volumn":"572.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.79","rise":"-1.23%","time":"23:45","volumn":"384.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.82","rise":"-1.09%","time":"23:50","volumn":"301.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.80","rise":"-1.17%","time":"23:55","volumn":"303.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.17%","time":"00:00","volumn":"305.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.03%","time":"00:05","volumn":"314.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.06%","time":"00:10","volumn":"380.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.82","rise":"-1.03%","time":"00:15","volumn":"172.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.80","rise":"-1.14%","time":"00:20","volumn":"338.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.77","rise":"-1.31%","time":"00:25","volumn":"419.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.77","rise":"-1.36%","time":"00:30","volumn":"558.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.75","rise":"-1.42%","time":"00:35","volumn":"320.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.53%","time":"00:40","volumn":"730.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.72","rise":"-1.61%","time":"00:45","volumn":"255.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-1.70%","time":"00:50","volumn":"424.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.59%","time":"00:55","volumn":"370.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.67%","time":"01:00","volumn":"257.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.69","rise":"-1.78%","time":"01:05","volumn":"762.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.59%","time":"01:10","volumn":"275.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-1.70%","time":"01:15","volumn":"632.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-1.73%","time":"01:20","volumn":"918.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.84%","time":"01:25","volumn":"553.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.63","rise":"-2.11%","time":"01:30","volumn":"842.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.03%","time":"01:35","volumn":"958.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.67%","time":"01:40","volumn":"865.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.84%","time":"01:45","volumn":"481.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.09%","time":"01:50","volumn":"389.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.67","rise":"-1.89%","time":"01:55","volumn":"413.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.67%","time":"02:00","volumn":"319.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-1.73%","time":"02:05","volumn":"441.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.86%","time":"02:10","volumn":"750.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.84%","time":"02:15","volumn":"976.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-1.75%","time":"02:20","volumn":"589.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.84%","time":"02:25","volumn":"1063.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.81%","time":"02:30","volumn":"592.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-1.70%","time":"02:35","volumn":"679.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.72","rise":"-1.61%","time":"02:40","volumn":"431.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.74","rise":"-1.50%","time":"02:45","volumn":"583.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.70","rise":"-1.70%","time":"02:50","volumn":"1246.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.69","rise":"-1.79%","time":"02:55","volumn":"631.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.72","rise":"-1.61%","time":"03:00","volumn":"530.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.86%","time":"03:05","volumn":"1010.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.72","rise":"-1.61%","time":"03:10","volumn":"1348.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.56%","time":"03:15","volumn":"965.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.64%","time":"03:20","volumn":"934.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.72","rise":"-1.61%","time":"03:25","volumn":"1344.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.86%","time":"03:30","volumn":"905.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.68","rise":"-1.86%","time":"03:35","volumn":"1159.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.71","rise":"-1.64%","time":"03:40","volumn":"1394.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.72","rise":"-1.61%","time":"03:45","volumn":"1462.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.73","rise":"-1.53%","time":"03:50","volumn":"2326.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.75","rise":"-1.45%","time":"03:55","volumn":"4599.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.69","rise":"-1.78%","time":"04:00","volumn":"2.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.55","rise":"-2.53%","time":"21:35","volumn":"1590.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.51","rise":"-2.78%","time":"21:40","volumn":"682.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.54","rise":"-2.61%","time":"21:45","volumn":"1074.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.52","rise":"-2.70%","time":"21:50","volumn":"589.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.45","rise":"-3.11%","time":"21:55","volumn":"482.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.48","rise":"-2.97%","time":"22:00","volumn":"1064.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.43","rise":"-3.25%","time":"22:05","volumn":"885.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.39","rise":"-3.47%","time":"22:10","volumn":"1126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.36","rise":"-3.59%","time":"22:15","volumn":"1125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.36","rise":"-3.59%","time":"22:20","volumn":"1059.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.29","rise":"-4.03%","time":"22:25","volumn":"1184.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.30","rise":"-3.92%","time":"22:30","volumn":"1121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.32","rise":"-3.81%","time":"22:35","volumn":"1568.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.36","rise":"-3.64%","time":"22:40","volumn":"1724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.42","rise":"-3.28%","time":"22:45","volumn":"1482.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.46","rise":"-3.07%","time":"22:50","volumn":"1303.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.46","rise":"-3.06%","time":"22:55","volumn":"1598.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.54","rise":"-2.63%","time":"23:00","volumn":"1474.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.58","rise":"-2.40%","time":"23:05","volumn":"811.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.61","rise":"-2.22%","time":"23:10","volumn":"742.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.03%","time":"23:15","volumn":"596.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.66","rise":"-1.95%","time":"23:20","volumn":"1082.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.63","rise":"-2.11%","time":"23:25","volumn":"815.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.64","rise":"-2.09%","time":"23:30","volumn":"842.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.62","rise":"-2.17%","time":"23:35","volumn":"813.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.57","rise":"-2.43%","time":"23:40","volumn":"2782.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.59","rise":"-2.34%","time":"23:45","volumn":"3241.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.55","rise":"-2.53%","time":"23:50","volumn":"725.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.65","rise":"-2.00%","time":"23:55","volumn":"7417.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"-2.14%","time":"00:00","volumn":"1084.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"-2.14%","time":"00:05","volumn":"753.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.65","rise":"-2.00%","time":"00:10","volumn":"336.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-2.36%","time":"00:15","volumn":"2913.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.52","rise":"-2.70%","time":"00:20","volumn":"427.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.55","rise":"-2.59%","time":"00:25","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-2.45%","time":"00:30","volumn":"428.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"-2.20%","time":"00:35","volumn":"244.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.60","rise":"-2.28%","time":"00:40","volumn":"1406.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"-2.11%","time":"00:45","volumn":"1945.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"-2.14%","time":"00:50","volumn":"2743.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"-1.95%","time":"00:55","volumn":"276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"-1.92%","time":"01:00","volumn":"583.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.60","rise":"-2.28%","time":"01:05","volumn":"2442.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"-1.97%","time":"01:10","volumn":"913.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"-2.09%","time":"01:15","volumn":"368.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.65","rise":"-2.00%","time":"01:20","volumn":"229.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"-2.06%","time":"01:25","volumn":"360.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"-2.09%","time":"01:30","volumn":"393.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-2.47%","time":"01:35","volumn":"1211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-2.47%","time":"01:40","volumn":"322.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-2.42%","time":"01:45","volumn":"296.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.56","rise":"-2.50%","time":"01:50","volumn":"464.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-2.45%","time":"01:55","volumn":"461.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.60","rise":"-2.28%","time":"02:00","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"-2.20%","time":"02:05","volumn":"308.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"-1.56%","time":"02:10","volumn":"514.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"-1.75%","time":"02:15","volumn":"793.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"-2.11%","time":"02:20","volumn":"336.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-2.36%","time":"02:25","volumn":"645.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.62","rise":"-2.17%","time":"02:30","volumn":"660.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"-1.86%","time":"02:35","volumn":"890.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"-1.95%","time":"02:40","volumn":"481.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"-1.84%","time":"02:45","volumn":"656.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"-1.75%","time":"02:50","volumn":"376.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.72","rise":"-1.61%","time":"02:55","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"-1.53%","time":"03:00","volumn":"701.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"-1.64%","time":"03:05","volumn":"1070.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"-1.53%","time":"03:10","volumn":"433.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.74","rise":"-1.50%","time":"03:15","volumn":"389.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"-1.59%","time":"03:20","volumn":"346.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"-1.53%","time":"03:25","volumn":"535.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"-1.56%","time":"03:30","volumn":"650.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"-2.06%","time":"03:35","volumn":"1203.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"-1.86%","time":"03:40","volumn":"799.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"-2.09%","time":"03:45","volumn":"1190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.63","rise":"-2.11%","time":"03:50","volumn":"1573.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"-2.03%","time":"03:55","volumn":"3661.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"-2.22%","time":"04:00","volumn":"1.05\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"135.90\u4ebf","maxPrice":"17.84","minPrice":"17.36","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["18.08","17.76","17.43","17.11","16.79"]},"cyrate":{"o":["7.68%","6.15%","4.62%","3.08%","1.55%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.79","rise":"0","time":"03\/19","volumn":"7.64\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.05","rise":"1.55%","time":"03\/20","volumn":"8.55\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.29","rise":"2.98%","time":"03\/21","volumn":"12.98\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.15","rise":"2.14%","time":"03\/22","volumn":"14.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.29","rise":"2.98%","time":"03\/25","volumn":"7.89\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.13","rise":"2.03%","time":"03\/26","volumn":"7.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.15","rise":"2.14%","time":"03\/27","volumn":"14.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.66","rise":"5.18%","time":"03\/28","volumn":"11.14\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.72","rise":"5.54%","time":"04\/01","volumn":"5.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.53","rise":"4.41%","time":"04\/02","volumn":"7.17\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.81","rise":"6.08%","time":"04\/03","volumn":"6.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.72","rise":"5.54%","time":"04\/04","volumn":"9.77\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.93","rise":"6.79%","time":"04\/05","volumn":"7.17\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.78","rise":"5.90%","time":"04\/08","volumn":"8.35\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.08","rise":"7.68%","time":"04\/09","volumn":"14.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.04","rise":"7.44%","time":"04\/10","volumn":"9.18\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.81","rise":"6.08%","time":"04\/11","volumn":"6.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.73","rise":"5.60%","time":"04\/12","volumn":"7.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.69","rise":"5.36%","time":"04\/15","volumn":"8.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.61","rise":"4.88%","time":"04\/16","volumn":"9.14\u4e07"}],"points":"20"},"open":"17.66","priceChangeRatio":"-0.45%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Permian Resources","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.82","17.71","17.60","17.48","17.37"]},"cyrate":{"o":["1.22%","0.57%","-0.07%","-0.72%","-1.36%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"0.17%","time":"21:31","volumn":"706.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.67","rise":"0.34%","time":"21:32","volumn":"799.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.74","rise":"0.74%","time":"21:33","volumn":"1152.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.80","rise":"1.08%","time":"21:34","volumn":"1363.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.80","rise":"1.08%","time":"21:35","volumn":"1460.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"21:36","volumn":"1619.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.65%","time":"21:37","volumn":"1919.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"0.60%","time":"21:38","volumn":"2354.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.65%","time":"21:39","volumn":"2440.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.48%","time":"21:40","volumn":"2507.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.65%","time":"21:41","volumn":"2563.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.74","rise":"0.74%","time":"21:42","volumn":"2817.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"21:43","volumn":"3070.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.76","rise":"0.85%","time":"21:44","volumn":"3372.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.78","rise":"0.97%","time":"21:45","volumn":"3721.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.88%","time":"21:46","volumn":"4311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"1.02%","time":"21:47","volumn":"4483.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.80","rise":"1.05%","time":"21:48","volumn":"4580.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.88%","time":"21:49","volumn":"4711.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"21:50","volumn":"4777.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"1.01%","time":"21:51","volumn":"4951.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.74","rise":"0.74%","time":"21:52","volumn":"5115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.80%","time":"21:53","volumn":"5265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"0.99%","time":"21:54","volumn":"5314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.78","rise":"0.97%","time":"21:55","volumn":"5367.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.80","rise":"1.05%","time":"21:56","volumn":"5399.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.94%","time":"21:57","volumn":"5520.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.80%","time":"21:58","volumn":"5724.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"21:59","volumn":"5788.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.80%","time":"22:00","volumn":"5959.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.74","rise":"0.74%","time":"22:01","volumn":"6212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.76","rise":"0.85%","time":"22:02","volumn":"6613.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"1.02%","time":"22:03","volumn":"6678.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.91%","time":"22:04","volumn":"6822.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"22:05","volumn":"6936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.91%","time":"22:06","volumn":"7000.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.76","rise":"0.85%","time":"22:07","volumn":"7105.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.94%","time":"22:08","volumn":"7226.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.81","rise":"1.11%","time":"22:09","volumn":"7363.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.82","rise":"1.19%","time":"22:10","volumn":"7654.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.81","rise":"1.14%","time":"22:11","volumn":"7932.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.80","rise":"1.08%","time":"22:12","volumn":"8128.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.80","rise":"1.11%","time":"22:13","volumn":"8326.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.82","rise":"1.22%","time":"22:14","volumn":"8464.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"1.02%","time":"22:15","volumn":"8717.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"0.99%","time":"22:16","volumn":"9157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"0.99%","time":"22:17","volumn":"9507.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.94%","time":"22:18","volumn":"9632.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"1.01%","time":"22:19","volumn":"9751.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.79","rise":"1.02%","time":"22:20","volumn":"9912.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.94%","time":"22:21","volumn":"1.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.77%","time":"22:22","volumn":"1.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.76","rise":"0.85%","time":"22:23","volumn":"1.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.88%","time":"22:24","volumn":"1.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.88%","time":"22:25","volumn":"1.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.88%","time":"22:26","volumn":"1.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.77%","time":"22:27","volumn":"1.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.71%","time":"22:28","volumn":"1.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.65%","time":"22:29","volumn":"1.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.72","rise":"0.62%","time":"22:30","volumn":"1.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.68%","time":"22:31","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.68%","time":"22:32","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"22:33","volumn":"1.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"22:34","volumn":"1.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.71%","time":"22:35","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.71%","time":"22:36","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.72","rise":"0.62%","time":"22:37","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.54%","time":"22:38","volumn":"1.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.65%","time":"22:39","volumn":"1.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.74","rise":"0.74%","time":"22:40","volumn":"1.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.54%","time":"22:41","volumn":"1.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.51%","time":"22:42","volumn":"1.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"0.57%","time":"22:43","volumn":"1.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.65%","time":"22:44","volumn":"1.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.68%","time":"22:45","volumn":"1.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.74","rise":"0.74%","time":"22:46","volumn":"1.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"22:47","volumn":"1.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.88%","time":"22:48","volumn":"1.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.82%","time":"22:49","volumn":"1.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.77","rise":"0.88%","time":"22:50","volumn":"1.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.76","rise":"0.85%","time":"22:51","volumn":"1.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.71%","time":"22:52","volumn":"1.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"0.60%","time":"22:53","volumn":"1.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.48%","time":"22:54","volumn":"1.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"22:55","volumn":"1.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"0.57%","time":"22:56","volumn":"1.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"22:57","volumn":"1.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"0.57%","time":"22:58","volumn":"1.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.54%","time":"22:59","volumn":"1.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"0.57%","time":"23:00","volumn":"1.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.54%","time":"23:01","volumn":"1.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.68%","time":"23:02","volumn":"1.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.65%","time":"23:03","volumn":"1.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.77%","time":"23:04","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.75","rise":"0.80%","time":"23:05","volumn":"1.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.73","rise":"0.71%","time":"23:06","volumn":"1.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.71","rise":"0.57%","time":"23:07","volumn":"1.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.48%","time":"23:08","volumn":"1.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"23:09","volumn":"1.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.37%","time":"23:10","volumn":"1.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"0.31%","time":"23:11","volumn":"1.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.37%","time":"23:12","volumn":"1.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"23:13","volumn":"1.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"23:14","volumn":"1.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.48%","time":"23:15","volumn":"1.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"23:16","volumn":"1.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"23:17","volumn":"1.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.69","rise":"0.45%","time":"23:18","volumn":"1.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.70","rise":"0.48%","time":"23:19","volumn":"1.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.40%","time":"23:20","volumn":"1.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.37%","time":"23:21","volumn":"1.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"0.28%","time":"23:22","volumn":"1.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.37%","time":"23:23","volumn":"1.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.68","rise":"0.43%","time":"23:24","volumn":"1.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"0.31%","time":"23:25","volumn":"1.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"0.31%","time":"23:26","volumn":"1.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.65","rise":"0.23%","time":"23:27","volumn":"1.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.67","rise":"0.34%","time":"23:28","volumn":"1.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.66","rise":"0.28%","time":"23:29","volumn":"1.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.64","rise":"0.14%","time":"23:30","volumn":"1.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"0.00%","time":"23:31","volumn":"1.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.61","rise":"-0.03%","time":"23:32","volumn":"1.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.11%","time":"23:33","volumn":"1.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.20%","time":"23:34","volumn":"1.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.23%","time":"23:35","volumn":"1.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.09%","time":"23:36","volumn":"1.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.58","rise":"-0.17%","time":"23:37","volumn":"1.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.58","rise":"-0.17%","time":"23:38","volumn":"1.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.14%","time":"23:39","volumn":"1.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.14%","time":"23:40","volumn":"1.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.20%","time":"23:41","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.26%","time":"23:42","volumn":"1.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.20%","time":"23:43","volumn":"1.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.11%","time":"23:44","volumn":"1.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.14%","time":"23:45","volumn":"1.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.14%","time":"23:46","volumn":"1.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.14%","time":"23:47","volumn":"2.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.14%","time":"23:48","volumn":"2.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.09%","time":"23:49","volumn":"2.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.12%","time":"23:50","volumn":"2.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.14%","time":"23:51","volumn":"2.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.59","rise":"-0.13%","time":"23:52","volumn":"2.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.20%","time":"23:53","volumn":"2.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.20%","time":"23:54","volumn":"2.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.58","rise":"-0.17%","time":"23:55","volumn":"2.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.26%","time":"23:56","volumn":"2.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.57","rise":"-0.26%","time":"23:57","volumn":"2.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.56","rise":"-0.28%","time":"23:58","volumn":"2.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.55","rise":"-0.37%","time":"23:59","volumn":"2.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.37%","time":"00:00","volumn":"2.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"-0.45%","time":"00:01","volumn":"2.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.54%","time":"00:02","volumn":"2.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.51","rise":"-0.57%","time":"00:03","volumn":"2.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"00:04","volumn":"2.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"00:05","volumn":"2.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"00:06","volumn":"2.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"-0.95%","time":"00:07","volumn":"2.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.88%","time":"00:08","volumn":"2.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.91%","time":"00:09","volumn":"2.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.01%","time":"00:10","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"00:11","volumn":"2.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"00:12","volumn":"2.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.47","rise":"-0.80%","time":"00:13","volumn":"2.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.85%","time":"00:14","volumn":"2.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.71%","time":"00:15","volumn":"2.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"00:16","volumn":"2.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.71%","time":"00:17","volumn":"2.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.82%","time":"00:18","volumn":"2.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"00:19","volumn":"2.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"00:20","volumn":"2.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.82%","time":"00:21","volumn":"2.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.82%","time":"00:22","volumn":"2.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"00:23","volumn":"2.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"-0.97%","time":"00:24","volumn":"2.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"-0.97%","time":"00:25","volumn":"2.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"00:26","volumn":"2.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.05%","time":"00:27","volumn":"2.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"-1.11%","time":"00:28","volumn":"2.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-1.24%","time":"00:29","volumn":"2.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-1.22%","time":"00:30","volumn":"2.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.37","rise":"-1.36%","time":"00:31","volumn":"2.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.38","rise":"-1.33%","time":"00:32","volumn":"2.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-1.28%","time":"00:33","volumn":"2.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-1.25%","time":"00:34","volumn":"2.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-1.22%","time":"00:35","volumn":"2.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-1.22%","time":"00:36","volumn":"2.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-0.99%","time":"00:37","volumn":"2.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.02%","time":"00:38","volumn":"2.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.05%","time":"00:39","volumn":"2.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.02%","time":"00:40","volumn":"2.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.02%","time":"00:41","volumn":"2.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"-0.97%","time":"00:42","volumn":"2.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.05%","time":"00:43","volumn":"2.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.42","rise":"-1.08%","time":"00:44","volumn":"2.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.39","rise":"-1.22%","time":"00:45","volumn":"2.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"-1.16%","time":"00:46","volumn":"2.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.41","rise":"-1.16%","time":"00:47","volumn":"2.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.02%","time":"00:48","volumn":"2.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-1.05%","time":"00:49","volumn":"2.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"00:50","volumn":"2.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"00:51","volumn":"2.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-0.99%","time":"00:52","volumn":"2.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-0.99%","time":"00:53","volumn":"2.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"00:54","volumn":"2.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"00:55","volumn":"2.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"00:56","volumn":"2.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.85%","time":"00:57","volumn":"2.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.44","rise":"-0.97%","time":"00:58","volumn":"2.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.43","rise":"-0.99%","time":"00:59","volumn":"2.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"01:00","volumn":"2.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"01:01","volumn":"2.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"01:02","volumn":"2.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"01:03","volumn":"2.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.91%","time":"01:04","volumn":"2.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"01:05","volumn":"2.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.91%","time":"01:06","volumn":"2.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"01:07","volumn":"2.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.82%","time":"01:08","volumn":"2.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.74%","time":"01:09","volumn":"2.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.71%","time":"01:10","volumn":"2.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.71%","time":"01:11","volumn":"2.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.71%","time":"01:12","volumn":"2.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.49","rise":"-0.70%","time":"01:13","volumn":"2.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.71%","time":"01:14","volumn":"2.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.74%","time":"01:15","volumn":"2.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"01:16","volumn":"2.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.62%","time":"01:17","volumn":"2.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.60%","time":"01:18","volumn":"2.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.48%","time":"01:19","volumn":"2.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.43%","time":"01:20","volumn":"2.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.41%","time":"01:21","volumn":"2.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.34%","time":"01:22","volumn":"2.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.43%","time":"01:23","volumn":"2.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"-0.45%","time":"01:24","volumn":"2.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.40%","time":"01:25","volumn":"2.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.37%","time":"01:26","volumn":"2.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.43%","time":"01:27","volumn":"2.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"01:28","volumn":"2.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.34%","time":"01:29","volumn":"2.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.26%","time":"01:30","volumn":"2.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"01:31","volumn":"2.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"-0.28%","time":"01:32","volumn":"2.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.26%","time":"01:33","volumn":"2.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"01:34","volumn":"2.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.40%","time":"01:35","volumn":"2.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.37%","time":"01:36","volumn":"2.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"01:37","volumn":"2.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.26%","time":"01:38","volumn":"2.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"01:39","volumn":"2.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"-0.28%","time":"01:40","volumn":"2.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"01:41","volumn":"3.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.34%","time":"01:42","volumn":"3.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.40%","time":"01:43","volumn":"3.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.37%","time":"01:44","volumn":"3.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.23%","time":"01:45","volumn":"3.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"-0.28%","time":"01:46","volumn":"3.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.37%","time":"01:47","volumn":"3.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.35%","time":"01:48","volumn":"3.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.26%","time":"01:49","volumn":"3.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"01:50","volumn":"3.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"01:51","volumn":"3.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"01:52","volumn":"3.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"01:53","volumn":"3.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"01:54","volumn":"3.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"01:55","volumn":"3.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"-0.03%","time":"01:56","volumn":"3.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"-0.03%","time":"01:57","volumn":"3.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"0.03%","time":"01:58","volumn":"3.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"0.06%","time":"01:59","volumn":"3.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"-0.05%","time":"02:00","volumn":"3.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:01","volumn":"3.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"0.06%","time":"02:02","volumn":"3.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"0.06%","time":"02:03","volumn":"3.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.63","rise":"0.11%","time":"02:04","volumn":"3.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"0.09%","time":"02:05","volumn":"3.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:06","volumn":"3.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:07","volumn":"3.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.11%","time":"02:08","volumn":"3.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:09","volumn":"3.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:10","volumn":"3.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"02:11","volumn":"3.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"02:12","volumn":"3.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"02:13","volumn":"3.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:14","volumn":"3.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:15","volumn":"3.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:16","volumn":"3.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"02:17","volumn":"3.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:18","volumn":"3.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:19","volumn":"3.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:20","volumn":"3.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:21","volumn":"3.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:22","volumn":"3.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.11%","time":"02:23","volumn":"3.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.60","rise":"-0.06%","time":"02:24","volumn":"3.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:25","volumn":"3.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:26","volumn":"3.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:27","volumn":"3.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:28","volumn":"3.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:29","volumn":"3.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"02:30","volumn":"3.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.21%","time":"02:31","volumn":"3.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"02:32","volumn":"3.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:33","volumn":"3.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"02:34","volumn":"3.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"02:35","volumn":"3.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"02:36","volumn":"3.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.24%","time":"02:37","volumn":"3.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.26%","time":"02:38","volumn":"3.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.26%","time":"02:39","volumn":"3.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"02:40","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"02:41","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:42","volumn":"3.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"0.03%","time":"02:43","volumn":"3.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.62","rise":"0.06%","time":"02:44","volumn":"3.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"0.20%","time":"02:45","volumn":"3.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"0.20%","time":"02:46","volumn":"3.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.64","rise":"0.17%","time":"02:47","volumn":"3.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.61","rise":"-0.03%","time":"02:48","volumn":"3.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.09%","time":"02:49","volumn":"3.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.20%","time":"02:50","volumn":"3.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.14%","time":"02:51","volumn":"3.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.59","rise":"-0.11%","time":"02:52","volumn":"3.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.26%","time":"02:53","volumn":"3.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.48%","time":"02:54","volumn":"3.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.54%","time":"02:55","volumn":"3.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"02:56","volumn":"3.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.54%","time":"02:57","volumn":"3.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.51%","time":"02:58","volumn":"3.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"-0.45%","time":"02:59","volumn":"3.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.54%","time":"03:00","volumn":"3.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.62%","time":"03:01","volumn":"3.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"03:02","volumn":"3.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"03:03","volumn":"3.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.62%","time":"03:04","volumn":"3.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.82%","time":"03:05","volumn":"3.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"03:06","volumn":"4.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.91%","time":"03:07","volumn":"4.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"03:08","volumn":"4.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.62%","time":"03:09","volumn":"4.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"03:10","volumn":"4.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.47","rise":"-0.77%","time":"03:11","volumn":"4.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:12","volumn":"4.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.85%","time":"03:13","volumn":"4.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.82%","time":"03:14","volumn":"4.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.91%","time":"03:15","volumn":"4.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.91%","time":"03:16","volumn":"4.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:17","volumn":"4.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"03:18","volumn":"4.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"03:19","volumn":"4.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.82%","time":"03:20","volumn":"4.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:21","volumn":"4.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"03:22","volumn":"4.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.94%","time":"03:23","volumn":"4.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:24","volumn":"4.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:25","volumn":"4.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:26","volumn":"4.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.46","rise":"-0.85%","time":"03:27","volumn":"4.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:28","volumn":"4.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:29","volumn":"4.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.45","rise":"-0.88%","time":"03:30","volumn":"4.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.77%","time":"03:31","volumn":"4.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.48","rise":"-0.71%","time":"03:32","volumn":"4.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.49","rise":"-0.68%","time":"03:33","volumn":"4.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.51","rise":"-0.57%","time":"03:34","volumn":"4.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.54%","time":"03:35","volumn":"4.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.60%","time":"03:36","volumn":"4.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.60%","time":"03:37","volumn":"4.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.60%","time":"03:38","volumn":"4.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"03:39","volumn":"4.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"03:40","volumn":"4.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.65%","time":"03:41","volumn":"4.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.50","rise":"-0.62%","time":"03:42","volumn":"4.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.54%","time":"03:43","volumn":"4.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"-0.45%","time":"03:44","volumn":"4.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.52","rise":"-0.48%","time":"03:45","volumn":"4.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.43%","time":"03:46","volumn":"4.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.34%","time":"03:47","volumn":"4.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"03:48","volumn":"4.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.34%","time":"03:49","volumn":"5.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.34%","time":"03:50","volumn":"5.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.43%","time":"03:51","volumn":"5.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.54","rise":"-0.43%","time":"03:52","volumn":"5.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"-0.28%","time":"03:53","volumn":"5.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"03:54","volumn":"5.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.58","rise":"-0.17%","time":"03:55","volumn":"5.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.57","rise":"-0.23%","time":"03:56","volumn":"5.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"03:57","volumn":"5.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.55","rise":"-0.31%","time":"03:58","volumn":"5.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.56","rise":"-0.28%","time":"03:59","volumn":"5.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.53","rise":"-0.45%","time":"04:00","volumn":"6.68\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Permian Resources[PR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PR.html?from=360search","volume":"667.55\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["18.08","15.75","13.41","11.08","8.75"]},"cyrate":{"o":["95.88%","70.61%","45.34%","20.07%","-5.20%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"9.23","rise":"0","time":"05\/03","volumn":"5.29\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"9.32","rise":"0.98%","time":"05\/04","volumn":"5.30\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"9.77","rise":"5.85%","time":"05\/05","volumn":"5.66\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"9.77","rise":"5.85%","time":"05\/08","volumn":"8.15\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"9.06","rise":"-1.84%","time":"05\/09","volumn":"11.96\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"9.06","rise":"-1.84%","time":"05\/10","volumn":"6.78\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"8.88","rise":"-3.79%","time":"05\/11","volumn":"5.66\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"9.07","rise":"-1.73%","time":"05\/12","volumn":"4.64\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"9.08","rise":"-1.63%","time":"05\/15","volumn":"5.79\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"8.75","rise":"-5.20%","time":"05\/16","volumn":"4.74\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"8.81","rise":"-4.55%","time":"05\/17","volumn":"6.72\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"8.97","rise":"-2.82%","time":"05\/18","volumn":"6.96\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"9.29","rise":"0.65%","time":"05\/19","volumn":"8.24\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"9.75","rise":"5.63%","time":"05\/22","volumn":"12.39\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"9.51","rise":"3.03%","time":"05\/23","volumn":"6.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"9.70","rise":"5.09%","time":"05\/24","volumn":"6.04\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"9.16","rise":"-0.76%","time":"05\/25","volumn":"7.22\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"9.34","rise":"1.19%","time":"05\/26","volumn":"5.88\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"9.05","rise":"-1.95%","time":"05\/30","volumn":"5.06\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"9.01","rise":"-2.38%","time":"05\/31","volumn":"6.75\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"9.12","rise":"-1.19%","time":"06\/01","volumn":"3.85\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"9.53","rise":"3.25%","time":"06\/02","volumn":"6.44\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"9.45","rise":"2.38%","time":"06\/05","volumn":"5.51\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"9.71","rise":"5.20%","time":"06\/06","volumn":"7.32\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"10.25","rise":"11.05%","time":"06\/07","volumn":"11.69\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.14","rise":"9.86%","time":"06\/08","volumn":"8.03\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.05","rise":"8.88%","time":"06\/09","volumn":"4.68\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"9.78","rise":"5.96%","time":"06\/12","volumn":"5.30\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"9.99","rise":"8.23%","time":"06\/13","volumn":"4.67\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"9.75","rise":"5.63%","time":"06\/14","volumn":"5.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"10.12","rise":"9.64%","time":"06\/15","volumn":"7.22\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"10.18","rise":"10.29%","time":"06\/16","volumn":"9.66\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.68","rise":"4.88%","time":"06\/20","volumn":"7.97\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.16","rise":"10.08%","time":"06\/21","volumn":"7.08\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"9.86","rise":"6.83%","time":"06\/22","volumn":"5.65\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.97","rise":"8.02%","time":"06\/23","volumn":"12.14\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.19","rise":"10.40%","time":"06\/26","volumn":"6.95\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.16","rise":"10.08%","time":"06\/27","volumn":"8.01\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.44","rise":"13.11%","time":"06\/28","volumn":"9.87\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.60","rise":"14.84%","time":"06\/29","volumn":"5.33\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.64","rise":"15.28%","time":"06\/30","volumn":"8.27\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.55","rise":"14.30%","time":"07\/03","volumn":"3.16\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"10.50","rise":"13.76%","time":"07\/05","volumn":"6.27\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"10.24","rise":"10.94%","time":"07\/06","volumn":"5.22\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.61","rise":"14.95%","time":"07\/07","volumn":"5.70\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.74","rise":"16.36%","time":"07\/10","volumn":"4.56\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.10","rise":"20.26%","time":"07\/11","volumn":"6.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.13","rise":"20.59%","time":"07\/12","volumn":"4.79\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.16","rise":"20.91%","time":"07\/13","volumn":"11.62\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"10.42","rise":"12.89%","time":"07\/14","volumn":"8.36\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"10.34","rise":"12.03%","time":"07\/17","volumn":"7.55\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"10.70","rise":"15.93%","time":"07\/18","volumn":"7.64\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"10.81","rise":"17.12%","time":"07\/19","volumn":"8.85\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"10.86","rise":"17.66%","time":"07\/20","volumn":"4.61\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"10.93","rise":"18.42%","time":"07\/21","volumn":"3.49\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.02","rise":"19.39%","time":"07\/24","volumn":"8.35\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.05","rise":"19.72%","time":"07\/25","volumn":"5.04\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"10.87","rise":"17.77%","time":"07\/26","volumn":"7.61\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"10.65","rise":"15.38%","time":"07\/27","volumn":"5.60\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"11.03","rise":"19.50%","time":"07\/28","volumn":"5.22\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"11.37","rise":"23.19%","time":"07\/31","volumn":"6.79\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"11.34","rise":"22.86%","time":"08\/01","volumn":"5.48\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.24","rise":"21.78%","time":"08\/02","volumn":"8.91\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.27","rise":"22.10%","time":"08\/03","volumn":"11.23\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"11.68","rise":"26.54%","time":"08\/04","volumn":"9.43\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"11.77","rise":"27.52%","time":"08\/07","volumn":"6.95\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.96","rise":"29.58%","time":"08\/08","volumn":"7.82\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.97","rise":"29.69%","time":"08\/09","volumn":"5.80\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.84","rise":"28.28%","time":"08\/10","volumn":"5.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.12","rise":"31.31%","time":"08\/11","volumn":"7.08\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.15","rise":"31.64%","time":"08\/14","volumn":"4.82\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.94","rise":"29.36%","time":"08\/15","volumn":"4.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"12.01","rise":"30.12%","time":"08\/16","volumn":"4.75\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"12.33","rise":"33.59%","time":"08\/17","volumn":"7.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"12.67","rise":"37.27%","time":"08\/18","volumn":"6.17\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"12.96","rise":"40.41%","time":"08\/21","volumn":"28.83\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.21","rise":"43.12%","time":"08\/22","volumn":"17.66\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.16","rise":"42.58%","time":"08\/23","volumn":"9.14\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.98","rise":"40.63%","time":"08\/24","volumn":"5.99\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.19","rise":"42.90%","time":"08\/25","volumn":"5.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.41","rise":"45.29%","time":"08\/28","volumn":"5.62\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"13.53","rise":"46.59%","time":"08\/29","volumn":"6.03\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.78","rise":"49.30%","time":"08\/30","volumn":"6.53\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"13.96","rise":"51.25%","time":"08\/31","volumn":"6.46\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"14.21","rise":"53.95%","time":"09\/01","volumn":"5.62\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"14.40","rise":"56.01%","time":"09\/05","volumn":"13.83\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"14.27","rise":"54.60%","time":"09\/06","volumn":"9.07\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.95","rise":"51.14%","time":"09\/07","volumn":"8.56\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.09","rise":"52.65%","time":"09\/08","volumn":"7.10\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.79","rise":"49.40%","time":"09\/11","volumn":"9.61\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.12","rise":"52.98%","time":"09\/12","volumn":"8.05\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.81","rise":"49.62%","time":"09\/13","volumn":"7.21\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"13.59","rise":"47.24%","time":"09\/14","volumn":"7.78\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"13.47","rise":"45.94%","time":"09\/15","volumn":"46.96\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"13.33","rise":"44.42%","time":"09\/18","volumn":"9.41\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"13.21","rise":"43.12%","time":"09\/19","volumn":"6.79\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.96","rise":"40.41%","time":"09\/20","volumn":"25.85\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"13.07","rise":"41.60%","time":"09\/21","volumn":"18.53\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.92","rise":"39.98%","time":"09\/22","volumn":"12.57\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"13.35","rise":"44.64%","time":"09\/25","volumn":"9.37\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"13.24","rise":"43.45%","time":"09\/26","volumn":"9.97\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"13.79","rise":"49.40%","time":"09\/27","volumn":"11.37\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"13.85","rise":"50.05%","time":"09\/28","volumn":"8.23\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"13.74","rise":"48.86%","time":"09\/29","volumn":"7.96\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.23","rise":"43.34%","time":"10\/02","volumn":"8.74\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.22","rise":"43.23%","time":"10\/03","volumn":"12.46\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"12.38","rise":"34.13%","time":"10\/04","volumn":"12.37\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"12.40","rise":"34.34%","time":"10\/05","volumn":"8.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.00","rise":"40.85%","time":"10\/06","volumn":"10.43\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"13.81","rise":"49.62%","time":"10\/09","volumn":"8.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"13.69","rise":"48.32%","time":"10\/10","volumn":"5.61\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"13.85","rise":"50.05%","time":"10\/11","volumn":"6.95\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.82","rise":"49.73%","time":"10\/12","volumn":"9.34\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"14.61","rise":"58.29%","time":"10\/13","volumn":"9.63\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.81","rise":"60.46%","time":"10\/16","volumn":"6.89\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.94","rise":"61.86%","time":"10\/17","volumn":"7.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.02","rise":"62.73%","time":"10\/18","volumn":"6.73\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.24","rise":"65.11%","time":"10\/19","volumn":"9.88\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.83","rise":"60.67%","time":"10\/20","volumn":"8.09\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.63","rise":"58.50%","time":"10\/23","volumn":"7.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.67","rise":"58.94%","time":"10\/24","volumn":"7.52\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.74","rise":"59.70%","time":"10\/25","volumn":"7.10\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.55","rise":"57.64%","time":"10\/26","volumn":"6.94\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.42","rise":"56.23%","time":"10\/27","volumn":"7.38\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.26","rise":"54.50%","time":"10\/30","volumn":"6.40\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.35","rise":"55.47%","time":"10\/31","volumn":"35.20\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.11","rise":"52.87%","time":"11\/01","volumn":"11.14\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.69","rise":"59.15%","time":"11\/02","volumn":"7.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"14.62","rise":"58.40%","time":"11\/03","volumn":"7.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"13.97","rise":"51.35%","time":"11\/06","volumn":"10.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"13.42","rise":"45.40%","time":"11\/07","volumn":"17.64\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"12.97","rise":"40.52%","time":"11\/08","volumn":"11.20\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"12.74","rise":"38.03%","time":"11\/09","volumn":"10.66\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.05","rise":"41.39%","time":"11\/10","volumn":"6.67\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.14","rise":"42.36%","time":"11\/13","volumn":"7.85\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"13.33","rise":"44.42%","time":"11\/14","volumn":"7.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"13.14","rise":"42.36%","time":"11\/15","volumn":"6.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"12.68","rise":"37.38%","time":"11\/16","volumn":"11.33\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"13.16","rise":"42.58%","time":"11\/17","volumn":"7.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"13.21","rise":"43.12%","time":"11\/20","volumn":"4.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"13.13","rise":"42.25%","time":"11\/21","volumn":"3.99\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"12.98","rise":"40.63%","time":"11\/22","volumn":"5.67\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"13.05","rise":"41.39%","time":"11\/24","volumn":"1.82\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.85","rise":"39.22%","time":"11\/27","volumn":"5.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.86","rise":"39.33%","time":"11\/28","volumn":"4.71\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.88","rise":"39.54%","time":"11\/29","volumn":"5.16\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"13.04","rise":"41.28%","time":"11\/30","volumn":"6.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"13.14","rise":"42.36%","time":"12\/01","volumn":"6.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.97","rise":"40.52%","time":"12\/04","volumn":"7.75\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"12.80","rise":"38.68%","time":"12\/05","volumn":"11.28\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"12.42","rise":"34.56%","time":"12\/06","volumn":"8.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"12.61","rise":"36.62%","time":"12\/07","volumn":"18.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"12.85","rise":"39.22%","time":"12\/08","volumn":"9.44\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"12.81","rise":"38.79%","time":"12\/11","volumn":"7.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"12.50","rise":"35.43%","time":"12\/12","volumn":"7.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"12.94","rise":"40.20%","time":"12\/13","volumn":"7.83\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"13.26","rise":"43.66%","time":"12\/14","volumn":"11.79\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"13.22","rise":"43.23%","time":"12\/15","volumn":"17.03\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"13.34","rise":"44.53%","time":"12\/18","volumn":"7.85\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"13.25","rise":"43.55%","time":"12\/19","volumn":"26.23\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"13.10","rise":"41.93%","time":"12\/20","volumn":"11.01\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"13.37","rise":"44.85%","time":"12\/21","volumn":"19.62\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"13.42","rise":"45.40%","time":"12\/22","volumn":"7.78\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"13.82","rise":"49.73%","time":"12\/26","volumn":"8.22\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"13.81","rise":"49.62%","time":"12\/27","volumn":"6.96\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"13.47","rise":"45.94%","time":"12\/28","volumn":"7.50\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"13.50","rise":"46.26%","time":"12\/29","volumn":"9.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"13.55","rise":"46.80%","time":"01\/02","volumn":"8.88\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"13.74","rise":"48.86%","time":"01\/03","volumn":"6.26\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"13.14","rise":"42.36%","time":"01\/04","volumn":"8.60\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"13.39","rise":"45.07%","time":"01\/05","volumn":"8.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"13.32","rise":"44.31%","time":"01\/08","volumn":"9.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"13.11","rise":"42.04%","time":"01\/09","volumn":"7.13\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"13.01","rise":"40.95%","time":"01\/10","volumn":"5.58\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"13.14","rise":"42.36%","time":"01\/11","volumn":"4.92\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"13.26","rise":"43.66%","time":"01\/12","volumn":"6.77\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"12.78","rise":"38.46%","time":"01\/16","volumn":"8.65\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"12.87","rise":"39.44%","time":"01\/17","volumn":"9.53\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.13","rise":"42.25%","time":"01\/18","volumn":"8.75\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.11","rise":"42.04%","time":"01\/19","volumn":"6.44\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.17","rise":"42.69%","time":"01\/22","volumn":"5.60\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.16","rise":"42.58%","time":"01\/23","volumn":"6.42\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.16","rise":"42.58%","time":"01\/24","volumn":"17.50\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.58","rise":"47.13%","time":"01\/25","volumn":"10.99\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.53","rise":"46.59%","time":"01\/26","volumn":"5.00\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.50","rise":"46.26%","time":"01\/29","volumn":"5.55\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.84","rise":"49.95%","time":"01\/30","volumn":"9.37\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.38","rise":"44.96%","time":"01\/31","volumn":"7.96\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"13.24","rise":"43.45%","time":"02\/01","volumn":"6.84\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.80","rise":"38.68%","time":"02\/02","volumn":"9.41\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.77","rise":"38.35%","time":"02\/05","volumn":"6.11\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"13.03","rise":"41.17%","time":"02\/06","volumn":"5.75\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"13.15","rise":"42.47%","time":"02\/07","volumn":"6.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"13.42","rise":"45.40%","time":"02\/08","volumn":"9.78\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"13.33","rise":"44.42%","time":"02\/09","volumn":"6.27\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"13.88","rise":"50.38%","time":"02\/12","volumn":"12.68\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"13.76","rise":"49.08%","time":"02\/13","volumn":"10.02\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"13.94","rise":"51.03%","time":"02\/14","volumn":"8.14\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.40","rise":"56.01%","time":"02\/15","volumn":"10.32\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.45","rise":"56.55%","time":"02\/16","volumn":"6.74\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.34","rise":"55.36%","time":"02\/20","volumn":"8.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.62","rise":"58.40%","time":"02\/21","volumn":"11.02\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.92","rise":"61.65%","time":"02\/22","volumn":"9.32\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.95","rise":"61.97%","time":"02\/23","volumn":"8.33\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.10","rise":"63.60%","time":"02\/26","volumn":"11.67\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.11","rise":"63.71%","time":"02\/27","volumn":"9.14\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.42","rise":"67.06%","time":"02\/28","volumn":"17.93\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.46","rise":"67.50%","time":"02\/29","volumn":"14.02\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"15.95","rise":"72.81%","time":"03\/01","volumn":"15.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.47","rise":"67.61%","time":"03\/04","volumn":"23.69\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.47","rise":"67.61%","time":"03\/05","volumn":"13.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"15.53","rise":"68.26%","time":"03\/06","volumn":"22.71\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"15.81","rise":"71.29%","time":"03\/07","volumn":"11.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"15.86","rise":"71.83%","time":"03\/08","volumn":"7.22\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"15.93","rise":"72.59%","time":"03\/11","volumn":"6.77\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.04","rise":"73.78%","time":"03\/12","volumn":"10.60\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.27","rise":"76.27%","time":"03\/13","volumn":"12.09\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.38","rise":"77.46%","time":"03\/14","volumn":"10.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.48","rise":"78.55%","time":"03\/15","volumn":"17.84\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"16.55","rise":"79.31%","time":"03\/18","volumn":"9.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.79","rise":"81.91%","time":"03\/19","volumn":"7.64\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.05","rise":"84.72%","time":"03\/20","volumn":"8.55\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.29","rise":"87.32%","time":"03\/21","volumn":"12.98\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"17.15","rise":"85.81%","time":"03\/22","volumn":"14.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"17.29","rise":"87.32%","time":"03\/25","volumn":"7.89\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"17.13","rise":"85.59%","time":"03\/26","volumn":"7.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.15","rise":"85.81%","time":"03\/27","volumn":"14.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.66","rise":"91.33%","time":"03\/28","volumn":"11.14\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.72","rise":"91.98%","time":"04\/01","volumn":"5.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.53","rise":"89.92%","time":"04\/02","volumn":"7.17\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.81","rise":"92.96%","time":"04\/03","volumn":"6.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.72","rise":"91.98%","time":"04\/04","volumn":"9.77\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.93","rise":"94.26%","time":"04\/05","volumn":"7.17\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"17.78","rise":"92.63%","time":"04\/08","volumn":"8.35\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"18.08","rise":"95.88%","time":"04\/09","volumn":"14.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"18.04","rise":"95.45%","time":"04\/10","volumn":"9.18\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.81","rise":"92.96%","time":"04\/11","volumn":"6.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.73","rise":"92.09%","time":"04\/12","volumn":"7.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.69","rise":"91.66%","time":"04\/15","volumn":"8.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.61","rise":"90.79%","time":"04\/16","volumn":"9.14\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈