{"amount":"989.24\u4e07","changeAmount":"-0.94","close":"15.32","currentPrice":"14.38","currenttime":"2024-04-23 04:00:05","e":{"@attributes":{"datetime":"2024-04-23 04:00:05","e1":"14.38","e2":"-0.94","e3":"(-6.14%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["15.75","15.50","15.25","14.99","14.74"]},"cyrate":{"o":["3.48%","1.82%","0.16%","-1.49%","-3.15%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.22","rise":"0","time":"02:35","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.24","rise":"0.13%","time":"02:40","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.25","rise":"0.20%","time":"02:45","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.24","rise":"0.13%","time":"02:50","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.27","rise":"0.32%","time":"02:55","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.27","rise":"0.33%","time":"03:00","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.28","rise":"0.39%","time":"03:05","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.29","rise":"0.46%","time":"03:10","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.35","rise":"0.85%","time":"03:15","volumn":"68.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.34","rise":"0.79%","time":"03:20","volumn":"57.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.36","rise":"0.92%","time":"03:25","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.32","rise":"0.66%","time":"03:30","volumn":"53.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.31","rise":"0.59%","time":"03:35","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.32","rise":"0.66%","time":"03:40","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.29","rise":"0.43%","time":"03:45","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.29","rise":"0.46%","time":"03:50","volumn":"80.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.27","rise":"0.32%","time":"03:55","volumn":"191.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.28","rise":"0.39%","time":"04:00","volumn":"856.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.93","rise":"-1.91%","time":"21:35","volumn":"502.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.85","rise":"-2.43%","time":"21:40","volumn":"101.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.74","rise":"-3.15%","time":"21:45","volumn":"250.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.79","rise":"-2.86%","time":"21:50","volumn":"153.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.86","rise":"-2.40%","time":"21:55","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.91","rise":"-2.04%","time":"22:00","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.98","rise":"-1.54%","time":"22:05","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.96","rise":"-1.71%","time":"22:10","volumn":"66.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.87","rise":"-2.27%","time":"22:15","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.93","rise":"-1.88%","time":"22:20","volumn":"84.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.94","rise":"-1.86%","time":"22:25","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.88","rise":"-2.23%","time":"22:30","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.84","rise":"-2.50%","time":"22:35","volumn":"93.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.81","rise":"-2.66%","time":"22:40","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.87","rise":"-2.30%","time":"22:45","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.08","rise":"-0.94%","time":"22:50","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.17","rise":"-0.33%","time":"22:55","volumn":"85.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.21","rise":"-0.07%","time":"23:00","volumn":"65.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.39","rise":"1.12%","time":"23:05","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.39","rise":"1.12%","time":"23:10","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.33","rise":"0.72%","time":"23:15","volumn":"79.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.32","rise":"0.69%","time":"23:20","volumn":"53.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.28","rise":"0.39%","time":"23:25","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.32","rise":"0.66%","time":"23:30","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.38","rise":"1.05%","time":"23:35","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.39","rise":"1.11%","time":"23:40","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.41","rise":"1.25%","time":"23:45","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.35","rise":"0.85%","time":"23:50","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.41","rise":"1.23%","time":"23:55","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.39","rise":"1.12%","time":"00:00","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.39","rise":"1.12%","time":"00:05","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.48","rise":"1.74%","time":"00:10","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.43","rise":"1.38%","time":"00:15","volumn":"189.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.45","rise":"1.48%","time":"00:20","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.42","rise":"1.31%","time":"00:25","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.40","rise":"1.18%","time":"00:30","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"1.25%","time":"00:35","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.42","rise":"1.31%","time":"00:40","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.38","rise":"1.04%","time":"00:45","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"1.28%","time":"00:50","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.42","rise":"1.31%","time":"00:55","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"1.64%","time":"01:00","volumn":"155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.37","rise":"0.99%","time":"01:05","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.44","rise":"1.41%","time":"01:10","volumn":"104.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.41","rise":"1.22%","time":"01:15","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.37","rise":"0.99%","time":"01:20","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.85%","time":"01:25","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.37","rise":"0.99%","time":"01:30","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.25","rise":"0.20%","time":"01:35","volumn":"157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.22","rise":"0.00%","time":"01:40","volumn":"147.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.22","rise":"0.00%","time":"01:45","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.20","rise":"-0.13%","time":"01:50","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.13","rise":"-0.59%","time":"01:55","volumn":"150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.18","rise":"-0.26%","time":"02:00","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.21","rise":"-0.10%","time":"02:05","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.34","rise":"0.76%","time":"02:10","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.32","rise":"0.66%","time":"02:15","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.29","rise":"0.46%","time":"02:20","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.23","rise":"0.07%","time":"02:25","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"0.33%","time":"02:30","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.26","rise":"0.26%","time":"02:35","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.25","rise":"0.20%","time":"02:40","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.29","rise":"0.46%","time":"02:45","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"0.35%","time":"02:50","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.31","rise":"0.59%","time":"02:55","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.85%","time":"03:00","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.32","rise":"0.66%","time":"03:05","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.30","rise":"0.53%","time":"03:10","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"0.33%","time":"03:15","volumn":"52.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.29","rise":"0.49%","time":"03:20","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.30","rise":"0.56%","time":"03:25","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.36","rise":"0.91%","time":"03:30","volumn":"139.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.29","rise":"0.46%","time":"03:35","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.34","rise":"0.79%","time":"03:40","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.82%","time":"03:45","volumn":"177.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.85%","time":"03:50","volumn":"208.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.27","rise":"0.33%","time":"03:55","volumn":"333.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.35","rise":"0.85%","time":"04:00","volumn":"1213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.52","rise":"1.97%","time":"21:35","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.55","rise":"2.15%","time":"21:40","volumn":"249.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.58","rise":"2.37%","time":"21:45","volumn":"159.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.60","rise":"2.51%","time":"21:50","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.60","rise":"2.50%","time":"21:55","volumn":"173.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.56","rise":"2.23%","time":"22:00","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.51","rise":"1.91%","time":"22:05","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"1.64%","time":"22:10","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.49","rise":"1.77%","time":"22:15","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"1.68%","time":"22:20","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.37","rise":"0.99%","time":"22:25","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"1.64%","time":"22:30","volumn":"79.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.46","rise":"1.58%","time":"22:35","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.44","rise":"1.41%","time":"22:40","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.46","rise":"1.58%","time":"22:45","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.46","rise":"1.58%","time":"22:50","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.45","rise":"1.51%","time":"22:55","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"1.64%","time":"23:00","volumn":"53.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.48","rise":"1.71%","time":"23:05","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.53","rise":"2.04%","time":"23:10","volumn":"213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.56","rise":"2.23%","time":"23:15","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.56","rise":"2.23%","time":"23:20","volumn":"118.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.53","rise":"2.04%","time":"23:25","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.55","rise":"2.16%","time":"23:30","volumn":"118.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.51","rise":"1.91%","time":"23:35","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.55","rise":"2.20%","time":"23:40","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.55","rise":"2.20%","time":"23:45","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.59","rise":"2.40%","time":"23:50","volumn":"52.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.56","rise":"2.24%","time":"23:55","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"1.84%","time":"00:00","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.51","rise":"1.87%","time":"00:05","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"1.71%","time":"00:10","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"1.61%","time":"00:15","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"1.64%","time":"00:20","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"1.74%","time":"00:25","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"1.71%","time":"00:30","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"1.58%","time":"00:35","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"1.25%","time":"00:40","volumn":"64.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"1.27%","time":"00:45","volumn":"66.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.36","rise":"0.95%","time":"00:50","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"1.45%","time":"00:55","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"1.58%","time":"01:00","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.46","rise":"1.58%","time":"01:05","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.77%","time":"01:10","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"1.84%","time":"01:15","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"1.64%","time":"01:20","volumn":"89.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"1.84%","time":"01:25","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.77%","time":"01:30","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"1.97%","time":"01:35","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"1.84%","time":"01:40","volumn":"113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.58","rise":"2.37%","time":"01:45","volumn":"255.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.56","rise":"2.22%","time":"01:50","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.52","rise":"1.97%","time":"01:55","volumn":"48.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.04%","time":"02:00","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.65","rise":"2.83%","time":"02:05","volumn":"105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.75","rise":"3.48%","time":"02:10","volumn":"104.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.63","rise":"2.69%","time":"02:15","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.61","rise":"2.56%","time":"02:20","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.58","rise":"2.37%","time":"02:25","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.58","rise":"2.37%","time":"02:30","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"2.10%","time":"02:35","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"2.10%","time":"02:40","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.62","rise":"2.63%","time":"02:45","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.61","rise":"2.56%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"2.17%","time":"02:55","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"2.17%","time":"03:00","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"1.71%","time":"03:05","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"1.45%","time":"03:10","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"1.44%","time":"03:15","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"1.45%","time":"03:20","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.43","rise":"1.38%","time":"03:25","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"1.25%","time":"03:30","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.44","rise":"1.45%","time":"03:35","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"1.12%","time":"03:40","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.41","rise":"1.25%","time":"03:45","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.39","rise":"1.15%","time":"03:50","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"1.05%","time":"03:55","volumn":"273.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.47","rise":"1.64%","time":"04:00","volumn":"947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.68","rise":"3.02%","time":"21:35","volumn":"127.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"2.17%","time":"21:40","volumn":"39.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.04%","time":"21:45","volumn":"78.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.61","rise":"2.56%","time":"21:50","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"2.20%","time":"21:55","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.05%","time":"22:00","volumn":"86.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"1.84%","time":"22:05","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.48","rise":"1.71%","time":"22:10","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.77%","time":"22:15","volumn":"176.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.04%","time":"22:20","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.04%","time":"22:25","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"1.84%","time":"22:30","volumn":"130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.81%","time":"22:35","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.45","rise":"1.48%","time":"22:40","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.76%","time":"22:45","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.00%","time":"22:50","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.51","rise":"1.90%","time":"22:55","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"2.10%","time":"23:00","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.00%","time":"23:05","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.50","rise":"1.86%","time":"23:10","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.53","rise":"2.00%","time":"23:15","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"2.10%","time":"23:20","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.56","rise":"2.23%","time":"23:25","volumn":"86.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.54","rise":"2.14%","time":"23:30","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.55","rise":"2.17%","time":"23:35","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.49","rise":"1.80%","time":"23:40","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.38","rise":"1.05%","time":"23:45","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.33","rise":"0.72%","time":"23:50","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.30","rise":"0.56%","time":"23:55","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"0.52%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"0.52%","time":"00:05","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.28","rise":"0.39%","time":"00:10","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.31","rise":"0.59%","time":"00:15","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"0.66%","time":"00:20","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"0.85%","time":"00:25","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.05%","time":"00:30","volumn":"157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.41","rise":"1.25%","time":"00:35","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.40","rise":"1.18%","time":"00:40","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.36","rise":"0.92%","time":"00:45","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"0.99%","time":"00:50","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.34","rise":"0.79%","time":"00:55","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.34","rise":"0.79%","time":"01:00","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.34","rise":"0.79%","time":"01:05","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"0.53%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.29","rise":"0.49%","time":"01:15","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.27","rise":"0.30%","time":"01:20","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"0.13%","time":"01:25","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"0.07%","time":"01:30","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.26","rise":"0.23%","time":"01:35","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"0.16%","time":"01:40","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"0.13%","time":"01:45","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.22","rise":"0.00%","time":"01:50","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-0.13%","time":"01:55","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.22","rise":"-0.00%","time":"02:00","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-0.39%","time":"02:05","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.14","rise":"-0.52%","time":"02:10","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-0.57%","time":"02:15","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-0.72%","time":"02:20","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-0.70%","time":"02:25","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-0.66%","time":"02:30","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.09","rise":"-0.85%","time":"02:35","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.07","rise":"-0.99%","time":"02:40","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-0.76%","time":"02:45","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-0.68%","time":"02:50","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-0.72%","time":"02:55","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.08","rise":"-0.92%","time":"03:00","volumn":"79.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.14","rise":"-0.53%","time":"03:05","volumn":"88.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-0.39%","time":"03:10","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.30%","time":"03:15","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.19","rise":"-0.20%","time":"03:20","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.18","rise":"-0.26%","time":"03:25","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.14","rise":"-0.53%","time":"03:30","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-0.59%","time":"03:35","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-0.69%","time":"03:40","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.11","rise":"-0.76%","time":"03:45","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-1.05%","time":"03:50","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.06","rise":"-1.08%","time":"03:55","volumn":"290.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-0.79%","time":"04:00","volumn":"844.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.12","rise":"-0.62%","time":"21:35","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"-0.43%","time":"21:40","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.15","rise":"-0.46%","time":"21:45","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.13","rise":"-0.59%","time":"21:50","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.23","rise":"0.07%","time":"21:55","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.24","rise":"0.13%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.28","rise":"0.39%","time":"22:05","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"0.66%","time":"22:10","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.30","rise":"0.53%","time":"22:15","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.34","rise":"0.79%","time":"22:20","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"1.12%","time":"22:25","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.05%","time":"22:30","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"0.66%","time":"22:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.35","rise":"0.82%","time":"22:40","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.41","rise":"1.25%","time":"22:45","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.43","rise":"1.38%","time":"22:50","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"1.15%","time":"22:55","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"0.99%","time":"23:00","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"1.02%","time":"23:05","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.04%","time":"23:10","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.36","rise":"0.92%","time":"23:15","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.36","rise":"0.92%","time":"23:20","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.08%","time":"23:25","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"1.15%","time":"23:30","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.42","rise":"1.31%","time":"23:35","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.38","rise":"1.05%","time":"23:40","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.37","rise":"0.98%","time":"23:45","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.39","rise":"1.12%","time":"23:50","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.43","rise":"1.35%","time":"23:55","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.41","rise":"1.25%","time":"00:00","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"0.99%","time":"00:05","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"0.99%","time":"00:10","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.38","rise":"1.05%","time":"00:15","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"0.39%","time":"00:20","volumn":"94.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"0.53%","time":"00:25","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"0.53%","time":"00:30","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"0.85%","time":"00:35","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"0.85%","time":"00:40","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.36","rise":"0.92%","time":"00:45","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"0.72%","time":"00:50","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"0.85%","time":"00:55","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.40","rise":"1.18%","time":"01:00","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.43","rise":"1.38%","time":"01:05","volumn":"144.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"0.99%","time":"01:10","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"0.99%","time":"01:15","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.38","rise":"1.05%","time":"01:20","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.36","rise":"0.92%","time":"01:25","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.37","rise":"0.99%","time":"01:30","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.36","rise":"0.92%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"0.85%","time":"01:40","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"0.59%","time":"01:45","volumn":"14.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"0.72%","time":"01:50","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.34","rise":"0.79%","time":"01:55","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"0.82%","time":"02:00","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"0.66%","time":"02:05","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"0.47%","time":"02:10","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"0.69%","time":"02:15","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"0.72%","time":"02:20","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"0.82%","time":"02:25","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.35","rise":"0.85%","time":"02:30","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"0.72%","time":"02:35","volumn":"34.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"0.72%","time":"02:40","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"0.39%","time":"02:45","volumn":"108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"0.46%","time":"02:50","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"0.43%","time":"02:55","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"0.47%","time":"03:00","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"0.39%","time":"03:05","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.27","rise":"0.33%","time":"03:10","volumn":"37.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"0.59%","time":"03:15","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"0.66%","time":"03:20","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.29","rise":"0.49%","time":"03:25","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"0.72%","time":"03:30","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.34","rise":"0.76%","time":"03:35","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.31","rise":"0.62%","time":"03:40","volumn":"122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.30","rise":"0.53%","time":"03:45","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.28","rise":"0.39%","time":"03:50","volumn":"64.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.33","rise":"0.72%","time":"03:55","volumn":"152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"15.32","rise":"0.66%","time":"04:00","volumn":"837.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"12.49\u4ebf","maxPrice":"14.87","minPrice":"14.34","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["16.65","15.77","14.89","14.01","13.13"]},"cyrate":{"o":["26.23%","19.56%","12.89%","6.22%","-0.45%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.19","rise":"0","time":"03\/22","volumn":"2164.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.15","rise":"-0.30%","time":"03\/25","volumn":"2607.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.13","rise":"-0.45%","time":"03\/26","volumn":"2594.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.82","rise":"4.78%","time":"03\/27","volumn":"4248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.12","rise":"14.63%","time":"03\/28","volumn":"1.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.83","rise":"20.02%","time":"04\/01","volumn":"1.13\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.20","rise":"22.82%","time":"04\/02","volumn":"7245.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.65","rise":"26.23%","time":"04\/03","volumn":"7716.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.01","rise":"21.38%","time":"04\/04","volumn":"7675.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.17","rise":"22.59%","time":"04\/05","volumn":"5815.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.88","rise":"20.39%","time":"04\/08","volumn":"5966.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.09","rise":"21.99%","time":"04\/09","volumn":"6343.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.02","rise":"21.46%","time":"04\/10","volumn":"5941.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.32","rise":"23.73%","time":"04\/11","volumn":"5240.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.47","rise":"17.29%","time":"04\/12","volumn":"1.08\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.28","rise":"15.85%","time":"04\/15","volumn":"6828.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.35","rise":"16.38%","time":"04\/16","volumn":"7563.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"17.29%","time":"04\/17","volumn":"5539.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.10","rise":"14.48%","time":"04\/18","volumn":"4886.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"16.15%","time":"04\/19","volumn":"3951.00"}],"points":"20"},"open":"14.75","priceChangeRatio":"-6.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Seabridge Gold","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["15.32","15.07","14.83","14.59","14.34"]},"cyrate":{"o":["0.00%","-1.60%","-3.20%","-4.80%","-6.40%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.32","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.64","rise":"-4.41%","time":"21:32","volumn":"361.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.64","rise":"-4.41%","time":"21:33","volumn":"373.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.62","rise":"-4.54%","time":"21:34","volumn":"444.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.64","rise":"-4.41%","time":"21:35","volumn":"492.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.70","rise":"-4.03%","time":"21:36","volumn":"516.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.56","rise":"-4.96%","time":"21:37","volumn":"603.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.70","rise":"-4.05%","time":"21:38","volumn":"646.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"21:39","volumn":"652.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.85%","time":"21:40","volumn":"657.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.79","rise":"-3.46%","time":"21:41","volumn":"690.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.81","rise":"-3.33%","time":"21:42","volumn":"703.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.76","rise":"-3.69%","time":"21:43","volumn":"746.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.76","rise":"-3.63%","time":"21:44","volumn":"765.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"21:45","volumn":"778.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"21:46","volumn":"782.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.79","rise":"-3.46%","time":"21:47","volumn":"828.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.78","rise":"-3.54%","time":"21:48","volumn":"840.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.86","rise":"-3.00%","time":"21:49","volumn":"848.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.86","rise":"-3.00%","time":"21:50","volumn":"873.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.81","rise":"-3.33%","time":"21:51","volumn":"903.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.81","rise":"-3.33%","time":"21:52","volumn":"903.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.85","rise":"-3.09%","time":"21:53","volumn":"924.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.85","rise":"-3.07%","time":"21:54","volumn":"934.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.80","rise":"-3.36%","time":"21:55","volumn":"948.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.81","rise":"-3.33%","time":"21:56","volumn":"956.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.84","rise":"-3.13%","time":"21:57","volumn":"966.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.85","rise":"-3.10%","time":"21:58","volumn":"1003.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"21:59","volumn":"1016.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.28%","time":"22:00","volumn":"1024.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.76","rise":"-3.66%","time":"22:01","volumn":"1032.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.74","rise":"-3.79%","time":"22:02","volumn":"1055.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.78","rise":"-3.56%","time":"22:03","volumn":"1072.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.77","rise":"-3.59%","time":"22:04","volumn":"1098.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.77","rise":"-3.59%","time":"22:05","volumn":"1103.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.69","rise":"-4.11%","time":"22:06","volumn":"1146.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.69","rise":"-4.11%","time":"22:07","volumn":"1146.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.69","rise":"-4.11%","time":"22:08","volumn":"1153.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:09","volumn":"1164.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:10","volumn":"1165.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:11","volumn":"1172.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:12","volumn":"1177.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.77","rise":"-3.59%","time":"22:13","volumn":"1181.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.71","rise":"-3.95%","time":"22:14","volumn":"1208.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.71","rise":"-3.95%","time":"22:15","volumn":"1215.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:16","volumn":"1221.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:17","volumn":"1231.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:18","volumn":"1233.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:19","volumn":"1235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.85%","time":"22:20","volumn":"1261.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.82%","time":"22:21","volumn":"1269.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.73","rise":"-3.82%","time":"22:22","volumn":"1272.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.76","rise":"-3.69%","time":"22:23","volumn":"1285.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.80","rise":"-3.39%","time":"22:24","volumn":"1291.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.80","rise":"-3.39%","time":"22:25","volumn":"1291.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.76","rise":"-3.66%","time":"22:26","volumn":"1300.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.74","rise":"-3.79%","time":"22:27","volumn":"1304.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.75","rise":"-3.72%","time":"22:28","volumn":"1309.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.75","rise":"-3.72%","time":"22:29","volumn":"1313.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"22:30","volumn":"1318.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.78","rise":"-3.52%","time":"22:31","volumn":"1328.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.79","rise":"-3.49%","time":"22:32","volumn":"1371.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.78","rise":"-3.52%","time":"22:33","volumn":"1388.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.79","rise":"-3.49%","time":"22:34","volumn":"1391.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.78","rise":"-3.52%","time":"22:35","volumn":"1444.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.74","rise":"-3.78%","time":"22:36","volumn":"1456.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.74","rise":"-3.78%","time":"22:37","volumn":"1462.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.74","rise":"-3.78%","time":"22:38","volumn":"1463.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"22:39","volumn":"1475.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"22:40","volumn":"1481.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.83","rise":"-3.20%","time":"22:41","volumn":"1489.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.84","rise":"-3.13%","time":"22:42","volumn":"1516.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.84","rise":"-3.13%","time":"22:43","volumn":"1523.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.83","rise":"-3.20%","time":"22:44","volumn":"1524.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"22:45","volumn":"1535.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"22:46","volumn":"1537.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"22:47","volumn":"1539.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.82","rise":"-3.26%","time":"22:48","volumn":"1539.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.84","rise":"-3.17%","time":"22:49","volumn":"1543.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.84","rise":"-3.17%","time":"22:50","volumn":"1543.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.84","rise":"-3.13%","time":"22:51","volumn":"1554.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.81","rise":"-3.33%","time":"22:52","volumn":"1567.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.80","rise":"-3.39%","time":"22:53","volumn":"1570.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.75","rise":"-3.72%","time":"22:54","volumn":"1584.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.90%","time":"22:55","volumn":"1617.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.71","rise":"-3.98%","time":"22:56","volumn":"1621.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:57","volumn":"1631.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:58","volumn":"1635.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"22:59","volumn":"1640.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.72","rise":"-3.92%","time":"23:00","volumn":"1644.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.70","rise":"-4.05%","time":"23:01","volumn":"1678.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.70","rise":"-4.05%","time":"23:02","volumn":"1680.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.68","rise":"-4.18%","time":"23:03","volumn":"1707.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.68","rise":"-4.18%","time":"23:04","volumn":"1707.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.68","rise":"-4.18%","time":"23:05","volumn":"1713.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.68","rise":"-4.18%","time":"23:06","volumn":"1715.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.68","rise":"-4.18%","time":"23:07","volumn":"1725.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.64","rise":"-4.44%","time":"23:08","volumn":"1735.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.59","rise":"-4.77%","time":"23:09","volumn":"1782.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.60","rise":"-4.70%","time":"23:10","volumn":"1786.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.86%","time":"23:11","volumn":"1858.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.55","rise":"-5.02%","time":"23:12","volumn":"1863.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.90%","time":"23:13","volumn":"1871.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.90%","time":"23:14","volumn":"1875.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.57","rise":"-4.90%","time":"23:15","volumn":"1881.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.53","rise":"-5.15%","time":"23:16","volumn":"1905.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.46","rise":"-5.61%","time":"23:17","volumn":"2060.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.50","rise":"-5.35%","time":"23:18","volumn":"2076.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.43","rise":"-5.81%","time":"23:19","volumn":"2121.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.44","rise":"-5.74%","time":"23:20","volumn":"2140.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.44","rise":"-5.74%","time":"23:21","volumn":"2171.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.43","rise":"-5.80%","time":"23:22","volumn":"2214.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.43","rise":"-5.80%","time":"23:23","volumn":"2219.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-5.87%","time":"23:24","volumn":"2231.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-5.87%","time":"23:25","volumn":"2241.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-6.01%","time":"23:26","volumn":"2290.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.35","rise":"-6.33%","time":"23:27","volumn":"2349.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.34","rise":"-6.40%","time":"23:28","volumn":"2396.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.36","rise":"-6.23%","time":"23:29","volumn":"2433.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.38","rise":"-6.14%","time":"23:30","volumn":"2462.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-6.01%","time":"23:31","volumn":"2482.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.38","rise":"-6.11%","time":"23:32","volumn":"2491.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-5.97%","time":"23:33","volumn":"2496.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.41","rise":"-5.94%","time":"23:34","volumn":"2503.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-5.87%","time":"23:35","volumn":"2512.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.41","rise":"-5.94%","time":"23:36","volumn":"2524.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-6.00%","time":"23:37","volumn":"2537.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-6.00%","time":"23:38","volumn":"2539.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-5.87%","time":"23:39","volumn":"2543.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.42","rise":"-5.87%","time":"23:40","volumn":"2544.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.41","rise":"-5.94%","time":"23:41","volumn":"2548.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-5.97%","time":"23:42","volumn":"2554.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.40","rise":"-5.97%","time":"23:43","volumn":"2561.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.45","rise":"-5.68%","time":"23:44","volumn":"2570.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.45","rise":"-5.68%","time":"23:45","volumn":"2571.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.47","rise":"-5.53%","time":"23:46","volumn":"2574.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.47","rise":"-5.53%","time":"23:47","volumn":"2574.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.54","rise":"-5.09%","time":"23:48","volumn":"2684.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.54","rise":"-5.09%","time":"23:49","volumn":"2684.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.54","rise":"-5.09%","time":"23:50","volumn":"2687.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.47","rise":"-5.52%","time":"23:51","volumn":"2726.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.50","rise":"-5.35%","time":"23:52","volumn":"2730.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.53","rise":"-5.19%","time":"23:53","volumn":"2736.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.51","rise":"-5.30%","time":"23:54","volumn":"2747.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.51","rise":"-5.30%","time":"23:55","volumn":"2749.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.47","rise":"-5.55%","time":"23:56","volumn":"2751.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.50","rise":"-5.35%","time":"23:57","volumn":"2757.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.49","rise":"-5.42%","time":"23:58","volumn":"2766.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"14.49","rise":"-5.39%","time":"23:59","volumn":"2793.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.39%","time":"00:00","volumn":"2796.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"00:01","volumn":"2815.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"00:02","volumn":"2819.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"00:03","volumn":"2831.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.46%","time":"00:04","volumn":"2852.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"00:05","volumn":"2874.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.56","rise":"-4.96%","time":"00:06","volumn":"2914.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.54","rise":"-5.06%","time":"00:07","volumn":"2919.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.56","rise":"-4.96%","time":"00:08","volumn":"2928.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.56","rise":"-4.96%","time":"00:09","volumn":"2934.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.63%","time":"00:10","volumn":"2956.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.63%","time":"00:11","volumn":"2959.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.63%","time":"00:12","volumn":"3021.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.63%","time":"00:13","volumn":"3021.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.63%","time":"00:14","volumn":"3026.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.63%","time":"00:15","volumn":"3026.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.67%","time":"00:16","volumn":"3049.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.61","rise":"-4.67%","time":"00:17","volumn":"3050.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.62","rise":"-4.57%","time":"00:18","volumn":"3062.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.62","rise":"-4.57%","time":"00:19","volumn":"3070.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.62","rise":"-4.57%","time":"00:20","volumn":"3070.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.62","rise":"-4.57%","time":"00:21","volumn":"3075.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.62","rise":"-4.57%","time":"00:22","volumn":"3077.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.22%","time":"00:23","volumn":"3079.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.53","rise":"-5.19%","time":"00:24","volumn":"3081.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.53","rise":"-5.19%","time":"00:25","volumn":"3098.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.53","rise":"-5.19%","time":"00:26","volumn":"3100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:27","volumn":"3135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:28","volumn":"3138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:29","volumn":"3140.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:30","volumn":"3143.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"00:31","volumn":"3161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"00:32","volumn":"3176.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:33","volumn":"3178.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:34","volumn":"3179.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"00:35","volumn":"3181.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"00:36","volumn":"3182.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"00:37","volumn":"3189.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.24%","time":"00:38","volumn":"3193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.24%","time":"00:39","volumn":"3193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"00:40","volumn":"3200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"00:41","volumn":"3201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"00:42","volumn":"3247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.49%","time":"00:43","volumn":"3274.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.81%","time":"00:44","volumn":"3306.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.81%","time":"00:45","volumn":"3335.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.81%","time":"00:46","volumn":"3339.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.65%","time":"00:47","volumn":"3346.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.78%","time":"00:48","volumn":"3354.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.78%","time":"00:49","volumn":"3355.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.78%","time":"00:50","volumn":"3355.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.81%","time":"00:51","volumn":"3358.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.81%","time":"00:52","volumn":"3369.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.52%","time":"00:53","volumn":"3378.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:54","volumn":"3385.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.51%","time":"00:55","volumn":"3393.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.51%","time":"00:56","volumn":"3396.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.51%","time":"00:57","volumn":"3396.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"00:58","volumn":"3413.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"00:59","volumn":"3425.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:00","volumn":"3431.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"01:01","volumn":"3434.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"01:02","volumn":"3435.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"01:03","volumn":"3443.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.22%","time":"01:04","volumn":"3454.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"01:05","volumn":"3462.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.32%","time":"01:06","volumn":"3467.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.32%","time":"01:07","volumn":"3467.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.22%","time":"01:08","volumn":"3476.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"01:09","volumn":"3487.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.54","rise":"-5.09%","time":"01:10","volumn":"3497.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.53","rise":"-5.16%","time":"01:11","volumn":"3516.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.54","rise":"-5.09%","time":"01:12","volumn":"3518.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.54","rise":"-5.09%","time":"01:13","volumn":"3518.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.53","rise":"-5.19%","time":"01:14","volumn":"3540.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.25%","time":"01:15","volumn":"3550.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:16","volumn":"3566.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:17","volumn":"3567.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:18","volumn":"3572.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:19","volumn":"3573.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.46%","time":"01:20","volumn":"3574.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"01:21","volumn":"3596.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"01:22","volumn":"3597.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"01:23","volumn":"3650.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:24","volumn":"3664.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:25","volumn":"3670.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:26","volumn":"3670.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:27","volumn":"3674.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:28","volumn":"3682.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:29","volumn":"3687.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"01:30","volumn":"3696.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.52%","time":"01:31","volumn":"3748.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"01:32","volumn":"3751.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"01:33","volumn":"3765.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"01:34","volumn":"3771.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:35","volumn":"3778.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"01:36","volumn":"3792.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"01:37","volumn":"3803.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"01:38","volumn":"3821.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-5.87%","time":"01:39","volumn":"3825.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.00%","time":"01:40","volumn":"3834.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.00%","time":"01:41","volumn":"3839.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"01:42","volumn":"3845.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.95%","time":"01:43","volumn":"3848.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-5.97%","time":"01:44","volumn":"3850.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.39","rise":"-6.04%","time":"01:45","volumn":"3927.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.01%","time":"01:46","volumn":"3943.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.01%","time":"01:47","volumn":"3971.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-5.87%","time":"01:48","volumn":"3974.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.44","rise":"-5.74%","time":"01:49","volumn":"3986.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:50","volumn":"3999.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"01:51","volumn":"4003.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.67%","time":"01:52","volumn":"4008.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"01:53","volumn":"4015.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:54","volumn":"4021.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:55","volumn":"4023.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:56","volumn":"4023.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:57","volumn":"4034.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:58","volumn":"4034.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"01:59","volumn":"4036.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"02:00","volumn":"4040.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"02:01","volumn":"4042.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.52%","time":"02:02","volumn":"4102.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"02:03","volumn":"4121.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"02:04","volumn":"4126.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"02:05","volumn":"4129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.49%","time":"02:06","volumn":"4145.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"02:07","volumn":"4159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"02:08","volumn":"4173.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"02:09","volumn":"4178.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.57%","time":"02:10","volumn":"4189.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"02:11","volumn":"4200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.56%","time":"02:12","volumn":"4237.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.56%","time":"02:13","volumn":"4239.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.50%","time":"02:14","volumn":"4247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.50%","time":"02:15","volumn":"4248.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.50%","time":"02:16","volumn":"4248.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.50%","time":"02:17","volumn":"4248.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"02:18","volumn":"4273.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"02:19","volumn":"4276.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"02:20","volumn":"4280.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"02:21","volumn":"4286.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.22%","time":"02:22","volumn":"4308.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.22%","time":"02:23","volumn":"4310.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"02:24","volumn":"4316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.52","rise":"-5.25%","time":"02:25","volumn":"4325.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"02:26","volumn":"4327.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.50","rise":"-5.35%","time":"02:27","volumn":"4329.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.32%","time":"02:28","volumn":"4333.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.32%","time":"02:29","volumn":"4334.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"02:30","volumn":"4341.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"02:31","volumn":"4344.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"02:32","volumn":"4348.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"02:33","volumn":"4355.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"02:34","volumn":"4381.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"02:35","volumn":"4388.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"02:36","volumn":"4388.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"02:37","volumn":"4400.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.43%","time":"02:38","volumn":"4402.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.51","rise":"-5.29%","time":"02:39","volumn":"4413.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"02:40","volumn":"4420.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"02:41","volumn":"4431.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"02:42","volumn":"4437.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"02:43","volumn":"4446.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"02:44","volumn":"4451.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"02:45","volumn":"4452.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"02:46","volumn":"4455.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.45%","time":"02:47","volumn":"4460.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.45%","time":"02:48","volumn":"4461.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"02:49","volumn":"4471.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"02:50","volumn":"4472.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.65%","time":"02:51","volumn":"4478.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.65%","time":"02:52","volumn":"4481.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.58%","time":"02:53","volumn":"4488.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"02:54","volumn":"4519.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"02:55","volumn":"4535.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"02:56","volumn":"4544.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"02:57","volumn":"4546.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"02:58","volumn":"4563.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"02:59","volumn":"4571.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"03:00","volumn":"4582.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"03:01","volumn":"4582.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"03:02","volumn":"4597.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"03:03","volumn":"4601.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"03:04","volumn":"4604.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"03:05","volumn":"4604.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"03:06","volumn":"4608.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.49%","time":"03:07","volumn":"4610.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:08","volumn":"4621.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:09","volumn":"4621.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:10","volumn":"4639.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.47%","time":"03:11","volumn":"4661.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"03:12","volumn":"4666.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.49","rise":"-5.42%","time":"03:13","volumn":"4668.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"03:14","volumn":"4678.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.48","rise":"-5.48%","time":"03:15","volumn":"4683.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:16","volumn":"4686.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:17","volumn":"4688.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:18","volumn":"4693.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:19","volumn":"4706.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:20","volumn":"4706.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:21","volumn":"4708.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.58%","time":"03:22","volumn":"4712.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:23","volumn":"4721.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:24","volumn":"4723.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.45","rise":"-5.68%","time":"03:25","volumn":"4730.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:26","volumn":"4732.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:27","volumn":"4750.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:28","volumn":"4762.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:29","volumn":"4763.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:30","volumn":"4763.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.47","rise":"-5.55%","time":"03:31","volumn":"4769.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.46","rise":"-5.61%","time":"03:32","volumn":"4776.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-5.87%","time":"03:33","volumn":"4853.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.39","rise":"-6.07%","time":"03:34","volumn":"4951.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"03:35","volumn":"4972.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"03:36","volumn":"4986.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"03:37","volumn":"4987.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"03:38","volumn":"4987.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"03:39","volumn":"4993.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-5.87%","time":"03:40","volumn":"5012.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.81%","time":"03:41","volumn":"5024.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.79%","time":"03:42","volumn":"5046.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-5.87%","time":"03:43","volumn":"5060.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.42","rise":"-5.87%","time":"03:44","volumn":"5063.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.81%","time":"03:45","volumn":"5079.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.43","rise":"-5.84%","time":"03:46","volumn":"5139.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.00%","time":"03:47","volumn":"5172.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.01%","time":"03:48","volumn":"5182.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"03:49","volumn":"5196.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.41","rise":"-5.94%","time":"03:50","volumn":"5212.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.38","rise":"-6.10%","time":"03:51","volumn":"5306.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.40","rise":"-6.01%","time":"03:52","volumn":"5373.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.39","rise":"-6.07%","time":"03:53","volumn":"5378.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.38","rise":"-6.14%","time":"03:54","volumn":"5433.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.36","rise":"-6.27%","time":"03:55","volumn":"5504.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.36","rise":"-6.27%","time":"03:56","volumn":"5669.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.35","rise":"-6.33%","time":"03:57","volumn":"5871.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.36","rise":"-6.27%","time":"03:58","volumn":"5933.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.36","rise":"-6.30%","time":"03:59","volumn":"6037.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"14.38","rise":"-6.14%","time":"04:00","volumn":"6816.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Seabridge Gold[SA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SA.html?from=360search","volume":"68.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/08","2024\/04\/19"]},"cy":{"o":["16.65","14.84","13.04","11.23","9.43"]},"cyrate":{"o":["4.98%","-6.40%","-17.78%","-29.16%","-40.54%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"15.86","rise":"0","time":"05\/08","volumn":"3963.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"16.09","rise":"1.45%","time":"05\/09","volumn":"4084.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"15.79","rise":"-0.44%","time":"05\/10","volumn":"3222.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"15.17","rise":"-4.35%","time":"05\/11","volumn":"4512.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"15.53","rise":"-2.08%","time":"05\/12","volumn":"5237.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"15.30","rise":"-3.53%","time":"05\/15","volumn":"3063.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"14.14","rise":"-10.84%","time":"05\/16","volumn":"6230.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"13.87","rise":"-12.55%","time":"05\/17","volumn":"5129.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"13.75","rise":"-13.30%","time":"05\/18","volumn":"5815.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"13.62","rise":"-14.12%","time":"05\/19","volumn":"3949.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"13.67","rise":"-13.81%","time":"05\/22","volumn":"2760.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"13.89","rise":"-12.42%","time":"05\/23","volumn":"2953.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"13.44","rise":"-15.26%","time":"05\/24","volumn":"2792.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"13.35","rise":"-15.83%","time":"05\/25","volumn":"3696.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"13.45","rise":"-15.20%","time":"05\/26","volumn":"6007.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"13.29","rise":"-16.20%","time":"05\/30","volumn":"3673.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"13.59","rise":"-14.31%","time":"05\/31","volumn":"3117.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.15","rise":"-10.78%","time":"06\/01","volumn":"4274.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"14.01","rise":"-11.66%","time":"06\/02","volumn":"3551.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.09","rise":"-11.16%","time":"06\/05","volumn":"2176.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"13.79","rise":"-13.05%","time":"06\/06","volumn":"2063.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"13.39","rise":"-15.57%","time":"06\/07","volumn":"2912.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"13.65","rise":"-13.93%","time":"06\/08","volumn":"2488.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"13.26","rise":"-16.39%","time":"06\/09","volumn":"2177.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"12.94","rise":"-18.41%","time":"06\/12","volumn":"4864.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"12.63","rise":"-20.37%","time":"06\/13","volumn":"3791.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"12.45","rise":"-21.50%","time":"06\/14","volumn":"4617.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"12.44","rise":"-21.56%","time":"06\/15","volumn":"3510.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"12.55","rise":"-20.87%","time":"06\/16","volumn":"1.11\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"12.25","rise":"-22.76%","time":"06\/20","volumn":"4484.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"12.30","rise":"-22.45%","time":"06\/21","volumn":"3154.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"12.31","rise":"-22.38%","time":"06\/22","volumn":"2984.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"12.05","rise":"-24.02%","time":"06\/23","volumn":"3269.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"12.09","rise":"-23.77%","time":"06\/26","volumn":"1727.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"11.84","rise":"-25.35%","time":"06\/27","volumn":"2773.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"11.44","rise":"-27.87%","time":"06\/28","volumn":"4249.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"11.64","rise":"-26.61%","time":"06\/29","volumn":"3536.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"12.05","rise":"-24.02%","time":"06\/30","volumn":"3239.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"12.33","rise":"-22.26%","time":"07\/03","volumn":"1819.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"12.19","rise":"-23.14%","time":"07\/05","volumn":"3310.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.91","rise":"-24.91%","time":"07\/06","volumn":"2731.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"11.90","rise":"-24.97%","time":"07\/07","volumn":"2887.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"12.25","rise":"-22.76%","time":"07\/10","volumn":"2942.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"12.52","rise":"-21.06%","time":"07\/11","volumn":"5350.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"13.32","rise":"-16.02%","time":"07\/12","volumn":"4308.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"13.28","rise":"-16.27%","time":"07\/13","volumn":"3669.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"13.12","rise":"-17.28%","time":"07\/14","volumn":"2904.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"13.25","rise":"-16.46%","time":"07\/17","volumn":"2132.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"13.48","rise":"-15.01%","time":"07\/18","volumn":"3342.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.53","rise":"-14.69%","time":"07\/19","volumn":"2489.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"13.06","rise":"-17.65%","time":"07\/20","volumn":"2619.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.92","rise":"-18.54%","time":"07\/21","volumn":"2124.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"12.78","rise":"-19.42%","time":"07\/24","volumn":"2062.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"12.88","rise":"-18.79%","time":"07\/25","volumn":"1892.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"12.89","rise":"-18.73%","time":"07\/26","volumn":"1865.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.02","rise":"-24.21%","time":"07\/27","volumn":"4510.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.28","rise":"-22.57%","time":"07\/28","volumn":"2540.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.76","rise":"-19.55%","time":"07\/31","volumn":"2046.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.40","rise":"-21.82%","time":"08\/01","volumn":"2289.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.08","rise":"-23.83%","time":"08\/02","volumn":"4171.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"11.85","rise":"-25.28%","time":"08\/03","volumn":"2021.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.05","rise":"-24.02%","time":"08\/04","volumn":"2015.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.02","rise":"-24.21%","time":"08\/07","volumn":"1916.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"11.89","rise":"-25.03%","time":"08\/08","volumn":"1890.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"11.77","rise":"-25.79%","time":"08\/09","volumn":"2148.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"11.77","rise":"-25.79%","time":"08\/10","volumn":"1626.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.86","rise":"-25.22%","time":"08\/11","volumn":"1267.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.68","rise":"-26.36%","time":"08\/14","volumn":"1856.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.35","rise":"-28.44%","time":"08\/15","volumn":"2610.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.25","rise":"-29.07%","time":"08\/16","volumn":"1902.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.24","rise":"-29.13%","time":"08\/17","volumn":"1789.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.32","rise":"-28.63%","time":"08\/18","volumn":"1950.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.29","rise":"-28.81%","time":"08\/21","volumn":"1837.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.54","rise":"-27.24%","time":"08\/22","volumn":"1762.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.79","rise":"-25.66%","time":"08\/23","volumn":"2710.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"11.68","rise":"-26.36%","time":"08\/24","volumn":"2127.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.44","rise":"-27.87%","time":"08\/25","volumn":"1932.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.96","rise":"-24.59%","time":"08\/28","volumn":"3653.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.09","rise":"-23.77%","time":"08\/29","volumn":"2066.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"11.90","rise":"-24.97%","time":"08\/30","volumn":"2580.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"11.75","rise":"-25.91%","time":"08\/31","volumn":"1885.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"11.50","rise":"-27.49%","time":"09\/01","volumn":"1543.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.10","rise":"-30.01%","time":"09\/05","volumn":"3307.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.18","rise":"-29.51%","time":"09\/06","volumn":"2011.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.98","rise":"-30.77%","time":"09\/07","volumn":"1910.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.85","rise":"-31.59%","time":"09\/08","volumn":"1888.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"10.99","rise":"-30.71%","time":"09\/11","volumn":"1862.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"10.95","rise":"-30.96%","time":"09\/12","volumn":"1615.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"10.89","rise":"-31.34%","time":"09\/13","volumn":"1499.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"11.01","rise":"-30.58%","time":"09\/14","volumn":"2487.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"11.14","rise":"-29.76%","time":"09\/15","volumn":"3841.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.89","rise":"-25.03%","time":"09\/18","volumn":"4666.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.46","rise":"-27.74%","time":"09\/19","volumn":"2472.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.66","rise":"-26.48%","time":"09\/20","volumn":"4877.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.27","rise":"-28.94%","time":"09\/21","volumn":"3114.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"11.11","rise":"-29.95%","time":"09\/22","volumn":"1629.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.28","rise":"-28.88%","time":"09\/25","volumn":"3492.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.01","rise":"-30.58%","time":"09\/26","volumn":"3777.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"10.81","rise":"-31.84%","time":"09\/27","volumn":"3039.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"10.84","rise":"-31.65%","time":"09\/28","volumn":"2793.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"10.55","rise":"-33.48%","time":"09\/29","volumn":"3934.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"9.95","rise":"-37.26%","time":"10\/02","volumn":"5679.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"10.00","rise":"-36.95%","time":"10\/03","volumn":"4420.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"9.87","rise":"-37.77%","time":"10\/04","volumn":"3258.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"10.05","rise":"-36.63%","time":"10\/05","volumn":"3036.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"10.29","rise":"-35.12%","time":"10\/06","volumn":"2422.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"10.62","rise":"-33.04%","time":"10\/09","volumn":"2646.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"10.91","rise":"-31.21%","time":"10\/10","volumn":"4997.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"11.15","rise":"-29.70%","time":"10\/11","volumn":"2610.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"10.76","rise":"-32.16%","time":"10\/12","volumn":"2299.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.44","rise":"-27.87%","time":"10\/13","volumn":"3853.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.42","rise":"-27.99%","time":"10\/16","volumn":"4165.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.59","rise":"-26.92%","time":"10\/17","volumn":"3149.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.53","rise":"-27.30%","time":"10\/18","volumn":"3501.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.51","rise":"-27.43%","time":"10\/19","volumn":"3130.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.57","rise":"-27.05%","time":"10\/20","volumn":"4409.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"11.27","rise":"-28.94%","time":"10\/23","volumn":"4437.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"11.28","rise":"-28.88%","time":"10\/24","volumn":"3682.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"10.93","rise":"-31.08%","time":"10\/25","volumn":"2683.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"10.72","rise":"-32.41%","time":"10\/26","volumn":"3714.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"10.99","rise":"-30.71%","time":"10\/27","volumn":"3206.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"11.24","rise":"-29.13%","time":"10\/30","volumn":"5216.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"10.96","rise":"-30.90%","time":"10\/31","volumn":"5143.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"11.06","rise":"-30.26%","time":"11\/01","volumn":"3333.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"11.29","rise":"-28.81%","time":"11\/02","volumn":"5277.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"11.71","rise":"-26.17%","time":"11\/03","volumn":"4679.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"11.86","rise":"-25.22%","time":"11\/06","volumn":"3695.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"11.17","rise":"-29.57%","time":"11\/07","volumn":"5292.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"11.00","rise":"-30.64%","time":"11\/08","volumn":"2644.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"11.03","rise":"-30.45%","time":"11\/09","volumn":"3659.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"10.87","rise":"-31.46%","time":"11\/10","volumn":"3782.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"10.90","rise":"-31.27%","time":"11\/13","volumn":"2481.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"11.79","rise":"-25.66%","time":"11\/14","volumn":"5022.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.67","rise":"-26.42%","time":"11\/15","volumn":"3668.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.73","rise":"-26.04%","time":"11\/16","volumn":"3396.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.62","rise":"-26.73%","time":"11\/17","volumn":"2424.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.53","rise":"-27.30%","time":"11\/20","volumn":"2729.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"11.70","rise":"-26.23%","time":"11\/21","volumn":"3824.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"11.37","rise":"-28.31%","time":"11\/22","volumn":"3418.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.67","rise":"-26.42%","time":"11\/24","volumn":"1423.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"12.19","rise":"-23.14%","time":"11\/27","volumn":"6181.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"12.39","rise":"-21.88%","time":"11\/28","volumn":"7108.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"12.38","rise":"-21.94%","time":"11\/29","volumn":"4885.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.39","rise":"-21.88%","time":"11\/30","volumn":"5075.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"12.65","rise":"-20.24%","time":"12\/01","volumn":"5103.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.31","rise":"-22.38%","time":"12\/04","volumn":"7010.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.60","rise":"-26.86%","time":"12\/05","volumn":"4479.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.39","rise":"-28.18%","time":"12\/06","volumn":"4242.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"11.14","rise":"-29.76%","time":"12\/07","volumn":"4034.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.53","rise":"-27.30%","time":"12\/08","volumn":"1.04\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"11.18","rise":"-29.51%","time":"12\/11","volumn":"5277.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"10.86","rise":"-31.53%","time":"12\/12","volumn":"6878.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"11.84","rise":"-25.35%","time":"12\/13","volumn":"5348.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"12.16","rise":"-23.33%","time":"12\/14","volumn":"6968.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"12.17","rise":"-23.27%","time":"12\/15","volumn":"7898.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"12.30","rise":"-22.45%","time":"12\/18","volumn":"4121.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"12.38","rise":"-21.94%","time":"12\/19","volumn":"5320.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.27","rise":"-22.64%","time":"12\/20","volumn":"4541.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.45","rise":"-21.50%","time":"12\/21","volumn":"3274.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.57","rise":"-20.74%","time":"12\/22","volumn":"4522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"12.71","rise":"-19.86%","time":"12\/26","volumn":"2411.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.96","rise":"-18.28%","time":"12\/27","volumn":"3659.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.32","rise":"-22.32%","time":"12\/28","volumn":"4467.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.13","rise":"-23.52%","time":"12\/29","volumn":"5062.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"11.87","rise":"-25.16%","time":"01\/02","volumn":"5818.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"11.86","rise":"-25.22%","time":"01\/03","volumn":"9577.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"11.17","rise":"-29.57%","time":"01\/04","volumn":"1.40\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"11.37","rise":"-28.31%","time":"01\/05","volumn":"5481.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"11.34","rise":"-28.50%","time":"01\/08","volumn":"3215.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"11.21","rise":"-29.32%","time":"01\/09","volumn":"2433.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"11.10","rise":"-30.01%","time":"01\/10","volumn":"2283.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"10.94","rise":"-31.02%","time":"01\/11","volumn":"2644.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"11.25","rise":"-29.07%","time":"01\/12","volumn":"2289.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"10.81","rise":"-31.84%","time":"01\/16","volumn":"3666.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"10.68","rise":"-32.66%","time":"01\/17","volumn":"5581.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"10.63","rise":"-32.98%","time":"01\/18","volumn":"2649.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"10.56","rise":"-33.42%","time":"01\/19","volumn":"2231.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"10.39","rise":"-34.49%","time":"01\/22","volumn":"3354.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.47","rise":"-33.98%","time":"01\/23","volumn":"3043.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"10.31","rise":"-34.99%","time":"01\/24","volumn":"4031.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"10.46","rise":"-34.05%","time":"01\/25","volumn":"2225.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"10.40","rise":"-34.43%","time":"01\/26","volumn":"2645.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"10.86","rise":"-31.53%","time":"01\/29","volumn":"4633.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"10.71","rise":"-32.47%","time":"01\/30","volumn":"4748.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"10.51","rise":"-33.73%","time":"01\/31","volumn":"5579.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"10.97","rise":"-30.83%","time":"02\/01","volumn":"3423.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"10.58","rise":"-33.29%","time":"02\/02","volumn":"4486.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"10.42","rise":"-34.30%","time":"02\/05","volumn":"3476.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"10.40","rise":"-34.43%","time":"02\/06","volumn":"6438.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"10.22","rise":"-35.56%","time":"02\/07","volumn":"3282.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"10.01","rise":"-36.89%","time":"02\/08","volumn":"4086.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"9.93","rise":"-37.39%","time":"02\/09","volumn":"6480.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"10.07","rise":"-36.51%","time":"02\/12","volumn":"3017.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"9.43","rise":"-40.54%","time":"02\/13","volumn":"6818.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"9.45","rise":"-40.42%","time":"02\/14","volumn":"4658.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"11.27","rise":"-28.94%","time":"02\/15","volumn":"2.33\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"11.18","rise":"-29.51%","time":"02\/16","volumn":"8591.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"11.59","rise":"-26.92%","time":"02\/20","volumn":"8098.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"11.79","rise":"-25.66%","time":"02\/21","volumn":"6450.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"11.57","rise":"-27.05%","time":"02\/22","volumn":"5290.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"11.74","rise":"-25.98%","time":"02\/23","volumn":"4377.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"11.71","rise":"-26.17%","time":"02\/26","volumn":"2900.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"11.67","rise":"-26.42%","time":"02\/27","volumn":"3087.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"11.15","rise":"-29.70%","time":"02\/28","volumn":"3893.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"11.33","rise":"-28.56%","time":"02\/29","volumn":"3213.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"11.72","rise":"-26.10%","time":"03\/01","volumn":"4058.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.45","rise":"-21.50%","time":"03\/04","volumn":"6817.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.49","rise":"-21.25%","time":"03\/05","volumn":"5741.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.00","rise":"-18.03%","time":"03\/06","volumn":"5746.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"13.72","rise":"-13.49%","time":"03\/07","volumn":"8905.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.58","rise":"-14.38%","time":"03\/08","volumn":"7018.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.74","rise":"-13.37%","time":"03\/11","volumn":"4370.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"13.48","rise":"-15.01%","time":"03\/12","volumn":"3638.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"13.63","rise":"-14.06%","time":"03\/13","volumn":"4479.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"13.33","rise":"-15.95%","time":"03\/14","volumn":"3946.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"13.42","rise":"-15.38%","time":"03\/15","volumn":"7231.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"13.04","rise":"-17.78%","time":"03\/18","volumn":"4201.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"12.72","rise":"-19.80%","time":"03\/19","volumn":"4540.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.41","rise":"-15.45%","time":"03\/20","volumn":"5025.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.33","rise":"-15.95%","time":"03\/21","volumn":"4392.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.19","rise":"-16.83%","time":"03\/22","volumn":"2164.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.15","rise":"-17.09%","time":"03\/25","volumn":"2607.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.13","rise":"-17.21%","time":"03\/26","volumn":"2594.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.82","rise":"-12.86%","time":"03\/27","volumn":"4248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.12","rise":"-4.67%","time":"03\/28","volumn":"1.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"15.83","rise":"-0.19%","time":"04\/01","volumn":"1.13\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.20","rise":"2.14%","time":"04\/02","volumn":"7245.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.65","rise":"4.98%","time":"04\/03","volumn":"7716.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"16.01","rise":"0.95%","time":"04\/04","volumn":"7675.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.17","rise":"1.95%","time":"04\/05","volumn":"5815.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.88","rise":"0.13%","time":"04\/08","volumn":"5966.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.09","rise":"1.45%","time":"04\/09","volumn":"6343.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.02","rise":"1.01%","time":"04\/10","volumn":"5941.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.32","rise":"2.90%","time":"04\/11","volumn":"5240.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"15.47","rise":"-2.46%","time":"04\/12","volumn":"1.08\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"15.28","rise":"-3.66%","time":"04\/15","volumn":"6828.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.35","rise":"-3.22%","time":"04\/16","volumn":"7563.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.47","rise":"-2.46%","time":"04\/17","volumn":"5539.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.10","rise":"-4.79%","time":"04\/18","volumn":"4886.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.32","rise":"-3.40%","time":"04\/19","volumn":"3951.00"}],"points":"240"}}