{"amount":"5.05\u4ebf","changeAmount":"-0.06","close":"16.31","currentPrice":"16.25","currenttime":"2024-04-16 04:00:53","e":{"@attributes":{"datetime":"2024-04-16 04:00:53","e1":"16.25","e2":"-0.06","e3":"(-0.40%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/09","04\/10","04\/11","04\/12","04\/13"]},"cy":{"o":["17.09","16.89","16.68","16.47","16.27"]},"cyrate":{"o":["0.00%","-1.21%","-2.42%","-3.63%","-4.84%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"0","time":"02:35","volumn":"2299.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.08","rise":"-0.06%","time":"02:40","volumn":"1675.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.08","rise":"-0.09%","time":"02:45","volumn":"2701.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.08","rise":"-0.09%","time":"02:50","volumn":"1370.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.07","rise":"-0.12%","time":"02:55","volumn":"1593.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.06","rise":"-0.20%","time":"03:00","volumn":"4032.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.07","rise":"-0.12%","time":"03:05","volumn":"2819.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.08","rise":"-0.06%","time":"03:10","volumn":"3097.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.08","rise":"-0.09%","time":"03:15","volumn":"1835.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.08","rise":"-0.09%","time":"03:20","volumn":"1535.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"0.00%","time":"03:25","volumn":"4197.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"-0.03%","time":"03:30","volumn":"2036.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"-0.03%","time":"03:35","volumn":"2323.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.06","rise":"-0.21%","time":"03:40","volumn":"3980.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.06","rise":"-0.20%","time":"03:45","volumn":"3119.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.06","rise":"-0.21%","time":"03:50","volumn":"6719.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.00","rise":"-0.56%","time":"03:55","volumn":"1.06\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.97","rise":"-0.70%","time":"04:00","volumn":"7.03\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.05","rise":"-0.25%","time":"21:35","volumn":"1.87\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.06","rise":"-0.19%","time":"21:40","volumn":"5066.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.99","rise":"-0.60%","time":"21:45","volumn":"8390.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.93%","time":"21:50","volumn":"6060.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.91","rise":"-1.07%","time":"21:55","volumn":"4393.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.98%","time":"22:00","volumn":"4631.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.16%","time":"22:05","volumn":"5840.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.98%","time":"22:10","volumn":"4264.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.98%","time":"22:15","volumn":"3144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.95","rise":"-0.86%","time":"22:20","volumn":"3601.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.94","rise":"-0.90%","time":"22:25","volumn":"2598.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.93%","time":"22:30","volumn":"5683.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.93%","time":"22:35","volumn":"2493.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.91","rise":"-1.10%","time":"22:40","volumn":"4590.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.18%","time":"22:45","volumn":"4590.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.85","rise":"-1.42%","time":"22:50","volumn":"5004.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.91","rise":"-1.04%","time":"22:55","volumn":"5533.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.90","rise":"-1.13%","time":"23:00","volumn":"1530.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.18%","time":"23:05","volumn":"3701.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.21%","time":"23:10","volumn":"3265.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.21%","time":"23:15","volumn":"4323.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.88","rise":"-1.23%","time":"23:20","volumn":"7022.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.21%","time":"23:25","volumn":"1435.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.91","rise":"-1.07%","time":"23:30","volumn":"2543.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.91","rise":"-1.07%","time":"23:35","volumn":"3985.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.21%","time":"23:40","volumn":"2058.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.21%","time":"23:45","volumn":"2209.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.88","rise":"-1.22%","time":"23:50","volumn":"1268.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.89","rise":"-1.19%","time":"23:55","volumn":"2961.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.90","rise":"-1.13%","time":"00:00","volumn":"3093.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.91","rise":"-1.10%","time":"00:05","volumn":"2316.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"00:10","volumn":"2052.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.90","rise":"-1.15%","time":"00:15","volumn":"2163.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.90","rise":"-1.12%","time":"00:20","volumn":"1900.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"00:25","volumn":"1390.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.90","rise":"-1.13%","time":"00:30","volumn":"1535.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.17%","time":"00:35","volumn":"1277.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"00:40","volumn":"2452.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.21%","time":"00:45","volumn":"1589.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.91","rise":"-1.07%","time":"00:50","volumn":"2422.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.88","rise":"-1.24%","time":"00:55","volumn":"2725.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"01:00","volumn":"2506.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.90","rise":"-1.13%","time":"01:05","volumn":"3785.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.91","rise":"-1.10%","time":"01:10","volumn":"1793.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.91","rise":"-1.07%","time":"01:15","volumn":"772.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.91","rise":"-1.10%","time":"01:20","volumn":"1511.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.21%","time":"01:25","volumn":"2427.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"01:30","volumn":"1451.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"01:35","volumn":"967.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"01:40","volumn":"1388.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.16%","time":"01:45","volumn":"913.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.18%","time":"01:50","volumn":"1240.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.21%","time":"01:55","volumn":"2128.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.89","rise":"-1.21%","time":"02:00","volumn":"1466.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.87","rise":"-1.30%","time":"02:05","volumn":"2200.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.33%","time":"02:10","volumn":"3857.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.33%","time":"02:15","volumn":"1614.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.34%","time":"02:20","volumn":"2082.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.35%","time":"02:25","volumn":"2111.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.33%","time":"02:30","volumn":"1864.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.87","rise":"-1.32%","time":"02:35","volumn":"2030.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.39%","time":"02:40","volumn":"2455.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.85","rise":"-1.39%","time":"02:45","volumn":"1195.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.36%","time":"02:50","volumn":"973.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.85","rise":"-1.42%","time":"02:55","volumn":"1564.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.84","rise":"-1.50%","time":"03:00","volumn":"4172.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.82","rise":"-1.59%","time":"03:05","volumn":"3261.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.82","rise":"-1.57%","time":"03:10","volumn":"2075.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.84","rise":"-1.48%","time":"03:15","volumn":"3448.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.85","rise":"-1.44%","time":"03:20","volumn":"1923.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.86","rise":"-1.34%","time":"03:25","volumn":"2548.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.88","rise":"-1.27%","time":"03:30","volumn":"3790.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.88","rise":"-1.27%","time":"03:35","volumn":"4470.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.88","rise":"-1.27%","time":"03:40","volumn":"3146.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.88","rise":"-1.27%","time":"03:45","volumn":"4984.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.88","rise":"-1.27%","time":"03:50","volumn":"3452.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.88","rise":"-1.27%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.90","rise":"-1.13%","time":"04:00","volumn":"8.05\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.70","rise":"-2.31%","time":"21:35","volumn":"2.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.55","rise":"-3.17%","time":"21:40","volumn":"1.04\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.62","rise":"-2.74%","time":"21:45","volumn":"7691.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.64","rise":"-2.68%","time":"21:50","volumn":"4271.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.69","rise":"-2.37%","time":"21:55","volumn":"3900.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.70","rise":"-2.27%","time":"22:00","volumn":"4097.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.66","rise":"-2.53%","time":"22:05","volumn":"6752.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.68","rise":"-2.44%","time":"22:10","volumn":"4047.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.66","rise":"-2.50%","time":"22:15","volumn":"3344.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.71","rise":"-2.21%","time":"22:20","volumn":"4329.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.77","rise":"-1.91%","time":"22:25","volumn":"3871.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.75","rise":"-2.00%","time":"22:30","volumn":"3709.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.75","rise":"-1.97%","time":"22:35","volumn":"3775.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.77","rise":"-1.86%","time":"22:40","volumn":"4771.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.77","rise":"-1.92%","time":"22:45","volumn":"4344.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.74","rise":"-2.06%","time":"22:50","volumn":"5001.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.72","rise":"-2.18%","time":"22:55","volumn":"2986.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.71","rise":"-2.21%","time":"23:00","volumn":"3433.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.70","rise":"-2.27%","time":"23:05","volumn":"3075.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.66","rise":"-2.50%","time":"23:10","volumn":"2710.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.67","rise":"-2.47%","time":"23:15","volumn":"1971.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.66","rise":"-2.56%","time":"23:20","volumn":"1922.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.66","rise":"-2.56%","time":"23:25","volumn":"1998.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.66","rise":"-2.56%","time":"23:30","volumn":"1496.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.64","rise":"-2.66%","time":"23:35","volumn":"2787.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.64","rise":"-2.66%","time":"23:40","volumn":"6254.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.64","rise":"-2.68%","time":"23:45","volumn":"2209.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.62","rise":"-2.74%","time":"23:50","volumn":"2667.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.63","rise":"-2.71%","time":"23:55","volumn":"2131.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.63","rise":"-2.71%","time":"00:00","volumn":"2155.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.66","rise":"-2.56%","time":"00:05","volumn":"4462.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.66","rise":"-2.50%","time":"00:10","volumn":"4134.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.66","rise":"-2.56%","time":"00:15","volumn":"2923.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.66","rise":"-2.56%","time":"00:20","volumn":"1728.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.66","rise":"-2.56%","time":"00:25","volumn":"1083.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.65","rise":"-2.59%","time":"00:30","volumn":"2184.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.66","rise":"-2.54%","time":"00:35","volumn":"2561.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.67","rise":"-2.46%","time":"00:40","volumn":"3210.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.68","rise":"-2.41%","time":"00:45","volumn":"2214.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.66","rise":"-2.50%","time":"00:50","volumn":"1378.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.67","rise":"-2.49%","time":"00:55","volumn":"2441.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.67","rise":"-2.47%","time":"01:00","volumn":"1201.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.63","rise":"-2.71%","time":"01:05","volumn":"3456.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.91%","time":"01:10","volumn":"2797.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.61","rise":"-2.85%","time":"01:15","volumn":"5105.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.61","rise":"-2.85%","time":"01:20","volumn":"3868.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.62","rise":"-2.74%","time":"01:25","volumn":"8605.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.61","rise":"-2.85%","time":"01:30","volumn":"1937.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.61","rise":"-2.85%","time":"01:35","volumn":"6152.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.57","rise":"-3.06%","time":"01:40","volumn":"3495.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.55","rise":"-3.17%","time":"01:45","volumn":"3039.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.55","rise":"-3.17%","time":"01:50","volumn":"1612.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.55","rise":"-3.14%","time":"01:55","volumn":"4480.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.57","rise":"-3.03%","time":"02:00","volumn":"4865.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.94%","time":"02:05","volumn":"2372.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.94%","time":"02:10","volumn":"2834.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.97%","time":"02:15","volumn":"3215.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.97%","time":"02:20","volumn":"2546.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.56","rise":"-3.12%","time":"02:25","volumn":"2062.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.57","rise":"-3.09%","time":"02:30","volumn":"3391.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.58","rise":"-3.00%","time":"02:35","volumn":"4968.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.60","rise":"-2.88%","time":"02:40","volumn":"2945.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.91%","time":"02:45","volumn":"2949.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.97%","time":"02:50","volumn":"2181.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.57","rise":"-3.06%","time":"02:55","volumn":"2518.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.55","rise":"-3.14%","time":"03:00","volumn":"3341.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.55","rise":"-3.14%","time":"03:05","volumn":"1523.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.57","rise":"-3.03%","time":"03:10","volumn":"4703.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.57","rise":"-3.03%","time":"03:15","volumn":"5307.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.58","rise":"-3.00%","time":"03:20","volumn":"3985.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.91%","time":"03:25","volumn":"3539.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.62","rise":"-2.76%","time":"03:30","volumn":"5329.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.64","rise":"-2.65%","time":"03:35","volumn":"6081.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.62","rise":"-2.74%","time":"03:40","volumn":"5016.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.64","rise":"-2.68%","time":"03:45","volumn":"4589.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.64","rise":"-2.65%","time":"03:50","volumn":"7769.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.68","rise":"-2.38%","time":"03:55","volumn":"9622.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.73","rise":"-2.12%","time":"04:00","volumn":"7.84\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.59","rise":"-2.97%","time":"21:35","volumn":"9099.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.55","rise":"-3.20%","time":"21:40","volumn":"6982.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.54","rise":"-3.23%","time":"21:45","volumn":"8366.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.54","rise":"-3.26%","time":"21:50","volumn":"6095.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.52","rise":"-3.32%","time":"21:55","volumn":"5089.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.50","rise":"-3.44%","time":"22:00","volumn":"8180.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.48","rise":"-3.58%","time":"22:05","volumn":"8026.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.45","rise":"-3.78%","time":"22:10","volumn":"6991.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.46","rise":"-3.67%","time":"22:15","volumn":"4477.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.42","rise":"-3.93%","time":"22:20","volumn":"8461.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.44","rise":"-3.82%","time":"22:25","volumn":"5793.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.45","rise":"-3.76%","time":"22:30","volumn":"6393.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.43","rise":"-3.86%","time":"22:35","volumn":"6206.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.45","rise":"-3.79%","time":"22:40","volumn":"5515.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.46","rise":"-3.72%","time":"22:45","volumn":"3678.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.45","rise":"-3.73%","time":"22:50","volumn":"5139.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.48","rise":"-3.61%","time":"22:55","volumn":"4523.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.45","rise":"-3.74%","time":"23:00","volumn":"3743.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.49","rise":"-3.55%","time":"23:05","volumn":"3211.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.46","rise":"-3.67%","time":"23:10","volumn":"2919.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.47","rise":"-3.64%","time":"23:15","volumn":"3136.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.48","rise":"-3.55%","time":"23:20","volumn":"2836.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.48","rise":"-3.61%","time":"23:25","volumn":"2725.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.47","rise":"-3.64%","time":"23:30","volumn":"3084.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.47","rise":"-3.64%","time":"23:35","volumn":"2836.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.48","rise":"-3.55%","time":"23:40","volumn":"4430.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.50","rise":"-3.50%","time":"23:45","volumn":"5356.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.50","rise":"-3.44%","time":"23:50","volumn":"3161.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.52","rise":"-3.38%","time":"23:55","volumn":"1609.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.35%","time":"00:00","volumn":"2266.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.38%","time":"00:05","volumn":"2348.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.51","rise":"-3.41%","time":"00:10","volumn":"2883.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.50%","time":"00:15","volumn":"2369.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.44%","time":"00:20","volumn":"4121.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.44%","time":"00:25","volumn":"2161.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.58%","time":"00:30","volumn":"2553.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.50%","time":"00:35","volumn":"4536.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.47%","time":"00:40","volumn":"6028.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.55%","time":"00:45","volumn":"2280.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.55%","time":"00:50","volumn":"2474.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.58%","time":"00:55","volumn":"2394.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.58%","time":"01:00","volumn":"1946.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.55%","time":"01:05","volumn":"4717.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.50%","time":"01:10","volumn":"1741.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.51","rise":"-3.42%","time":"01:15","volumn":"2046.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.38%","time":"01:20","volumn":"1845.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.35%","time":"01:25","volumn":"1816.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.32%","time":"01:30","volumn":"1617.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.54","rise":"-3.26%","time":"01:35","volumn":"2253.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.54","rise":"-3.26%","time":"01:40","volumn":"1634.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.54","rise":"-3.21%","time":"01:45","volumn":"2533.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.55","rise":"-3.20%","time":"01:50","volumn":"2411.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.55","rise":"-3.17%","time":"01:55","volumn":"1489.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.55","rise":"-3.14%","time":"02:00","volumn":"2026.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.55","rise":"-3.17%","time":"02:05","volumn":"2045.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.55","rise":"-3.14%","time":"02:10","volumn":"3627.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.50%","time":"02:15","volumn":"1.27\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.51","rise":"-3.41%","time":"02:20","volumn":"3740.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.58%","time":"02:25","volumn":"3260.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.55%","time":"02:30","volumn":"4736.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.44%","time":"02:35","volumn":"2499.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.44%","time":"02:40","volumn":"2004.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.38%","time":"02:45","volumn":"2468.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.44%","time":"02:50","volumn":"2846.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.44%","time":"02:55","volumn":"4339.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.38%","time":"03:00","volumn":"1789.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.53","rise":"-3.29%","time":"03:05","volumn":"2368.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.53","rise":"-3.30%","time":"03:10","volumn":"1966.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.52","rise":"-3.38%","time":"03:15","volumn":"3037.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.50","rise":"-3.47%","time":"03:20","volumn":"2153.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.61%","time":"03:25","volumn":"5267.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.47","rise":"-3.64%","time":"03:30","volumn":"3686.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.55%","time":"03:35","volumn":"4857.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.46","rise":"-3.70%","time":"03:40","volumn":"3750.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.61%","time":"03:45","volumn":"5655.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.48","rise":"-3.58%","time":"03:50","volumn":"6841.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.45","rise":"-3.79%","time":"03:55","volumn":"1.63\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.42","rise":"-3.93%","time":"04:00","volumn":"9.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.36","rise":"-4.29%","time":"21:35","volumn":"1.15\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.43","rise":"-3.85%","time":"21:40","volumn":"5271.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.43","rise":"-3.91%","time":"21:45","volumn":"3206.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.43","rise":"-3.91%","time":"21:50","volumn":"4010.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.39","rise":"-4.14%","time":"21:55","volumn":"6738.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.39","rise":"-4.08%","time":"22:00","volumn":"2799.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.39","rise":"-4.14%","time":"22:05","volumn":"5143.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.39","rise":"-4.14%","time":"22:10","volumn":"4817.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.40","rise":"-4.04%","time":"22:15","volumn":"3112.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-4.02%","time":"22:20","volumn":"3462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.37","rise":"-4.21%","time":"22:25","volumn":"4867.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.39","rise":"-4.14%","time":"22:30","volumn":"3439.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.39","rise":"-4.14%","time":"22:35","volumn":"3403.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.96%","time":"22:40","volumn":"5033.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-4.02%","time":"22:45","volumn":"2212.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.99%","time":"22:50","volumn":"4105.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.96%","time":"22:55","volumn":"3262.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.43","rise":"-3.85%","time":"23:00","volumn":"4836.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.44","rise":"-3.82%","time":"23:05","volumn":"2680.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.99%","time":"23:10","volumn":"2106.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.96%","time":"23:15","volumn":"2558.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.96%","time":"23:20","volumn":"2367.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-4.02%","time":"23:25","volumn":"2185.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.40","rise":"-4.05%","time":"23:30","volumn":"2379.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-4.02%","time":"23:35","volumn":"2319.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.96%","time":"23:40","volumn":"2870.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.41","rise":"-3.99%","time":"23:45","volumn":"983.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.43","rise":"-3.91%","time":"23:50","volumn":"1907.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.43","rise":"-3.90%","time":"23:55","volumn":"1919.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.43","rise":"-3.88%","time":"00:00","volumn":"806.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.42","rise":"-3.93%","time":"00:05","volumn":"1687.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.42","rise":"-3.95%","time":"00:10","volumn":"1244.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.43","rise":"-3.91%","time":"00:15","volumn":"2533.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.02%","time":"00:20","volumn":"2307.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-3.99%","time":"00:25","volumn":"1426.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.41","rise":"-4.02%","time":"00:30","volumn":"3134.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.39","rise":"-4.14%","time":"00:35","volumn":"4585.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.36","rise":"-4.31%","time":"00:40","volumn":"2156.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.35","rise":"-4.34%","time":"00:45","volumn":"1113.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.36","rise":"-4.31%","time":"00:50","volumn":"1299.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.37%","time":"00:55","volumn":"2765.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.40%","time":"01:00","volumn":"1594.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.43%","time":"01:05","volumn":"2513.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.49%","time":"01:10","volumn":"3630.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.49%","time":"01:15","volumn":"2486.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.55%","time":"01:20","volumn":"2661.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.55%","time":"01:25","volumn":"5193.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.53%","time":"01:30","volumn":"1827.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.55%","time":"01:35","volumn":"1284.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.29","rise":"-4.72%","time":"01:40","volumn":"3889.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.52%","time":"01:45","volumn":"4188.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.49%","time":"01:50","volumn":"3825.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.40%","time":"01:55","volumn":"1637.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.43%","time":"02:00","volumn":"2457.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.43%","time":"02:05","volumn":"2833.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.37%","time":"02:10","volumn":"3812.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.35","rise":"-4.34%","time":"02:15","volumn":"2206.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.36","rise":"-4.28%","time":"02:20","volumn":"2193.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.35","rise":"-4.34%","time":"02:25","volumn":"2579.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.33","rise":"-4.46%","time":"02:30","volumn":"4460.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.34","rise":"-4.43%","time":"02:35","volumn":"4700.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.55%","time":"02:40","volumn":"2618.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.53%","time":"02:45","volumn":"2581.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.55%","time":"02:50","volumn":"1755.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.52%","time":"02:55","volumn":"1324.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.32","rise":"-4.55%","time":"03:00","volumn":"2339.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-4.61%","time":"03:05","volumn":"2123.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-4.62%","time":"03:10","volumn":"2015.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-4.64%","time":"03:15","volumn":"2418.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-4.61%","time":"03:20","volumn":"3400.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.31","rise":"-4.58%","time":"03:25","volumn":"4027.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-4.61%","time":"03:30","volumn":"2029.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.30","rise":"-4.65%","time":"03:35","volumn":"5222.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.27","rise":"-4.81%","time":"03:40","volumn":"6284.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.27","rise":"-4.84%","time":"03:45","volumn":"5976.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.28","rise":"-4.75%","time":"03:50","volumn":"5602.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.27","rise":"-4.81%","time":"03:55","volumn":"9675.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"16.31","rise":"-4.58%","time":"04:00","volumn":"16.79\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.37","ratio":"-0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"504.51","ratio":"-1.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.06","ratio":"-1.65%"}],"marketCapitalization":"1161.97\u4ebf","maxPrice":"16.54","minPrice":"16.13","monthlyTendency":{"cx":{"o":["2024\/03\/15","2024\/04\/12"]},"cy":{"o":["17.33","17.08","16.82","16.57","16.31"]},"cyrate":{"o":["3.34%","1.81%","0.29%","-1.23%","-2.76%"]},"p":[{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.77","rise":"0","time":"03\/15","volumn":"93.10\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.02","rise":"1.49%","time":"03\/18","volumn":"35.17\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.89","rise":"0.72%","time":"03\/19","volumn":"26.14\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.93","rise":"0.95%","time":"03\/20","volumn":"28.96\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.88","rise":"0.66%","time":"03\/21","volumn":"34.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.70","rise":"-0.42%","time":"03\/22","volumn":"26.17\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.84","rise":"0.42%","time":"03\/25","volumn":"30.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.90","rise":"0.78%","time":"03\/26","volumn":"33.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.27","rise":"2.98%","time":"03\/27","volumn":"37.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"3.28%","time":"03\/28","volumn":"33.46\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.22","rise":"2.68%","time":"04\/01","volumn":"31.98\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.24","rise":"2.80%","time":"04\/02","volumn":"40.17\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.33","rise":"3.34%","time":"04\/03","volumn":"38.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.29","rise":"3.10%","time":"04\/04","volumn":"31.85\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.14","rise":"2.21%","time":"04\/05","volumn":"37.77\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.97","rise":"1.19%","time":"04\/08","volumn":"27.37\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.90","rise":"0.76%","time":"04\/09","volumn":"32.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.73","rise":"-0.25%","time":"04\/10","volumn":"39.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.42","rise":"-2.10%","time":"04\/11","volumn":"40.83\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.31","rise":"-2.76%","time":"04\/12","volumn":"41.79\u4e07"}],"points":"20"},"open":"16.47","priceChangeRatio":"-0.40%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u56fd\u7535\u8bdd\u7535\u62a5","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.52","16.42","16.32","16.23","16.13"]},"cyrate":{"o":["1.28%","0.69%","0.09%","-0.51%","-1.10%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.45","rise":"0.86%","time":"21:31","volumn":"1635.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.46","rise":"0.92%","time":"21:32","volumn":"1681.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.48","rise":"1.03%","time":"21:33","volumn":"8105.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.46","rise":"0.94%","time":"21:34","volumn":"8415.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.49","rise":"1.10%","time":"21:35","volumn":"1.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.50","rise":"1.16%","time":"21:36","volumn":"1.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.48","rise":"1.01%","time":"21:37","volumn":"1.22\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.48","rise":"1.01%","time":"21:38","volumn":"1.27\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.48","rise":"1.05%","time":"21:39","volumn":"1.33\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.49","rise":"1.10%","time":"21:40","volumn":"1.39\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.52","rise":"1.28%","time":"21:41","volumn":"1.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.52","rise":"1.28%","time":"21:42","volumn":"1.83\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.50","rise":"1.20%","time":"21:43","volumn":"2.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.50","rise":"1.13%","time":"21:44","volumn":"2.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.46","rise":"0.95%","time":"21:45","volumn":"2.27\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.44","rise":"0.80%","time":"21:46","volumn":"2.34\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.45","rise":"0.83%","time":"21:47","volumn":"2.39\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.44","rise":"0.80%","time":"21:48","volumn":"2.41\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.46","rise":"0.91%","time":"21:49","volumn":"2.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.43","rise":"0.71%","time":"21:50","volumn":"2.58\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.43","rise":"0.77%","time":"21:51","volumn":"2.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.42","rise":"0.69%","time":"21:52","volumn":"2.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"0.58%","time":"21:53","volumn":"2.76\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.52%","time":"21:54","volumn":"2.82\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"21:55","volumn":"2.87\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.38","rise":"0.40%","time":"21:56","volumn":"2.93\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.48%","time":"21:57","volumn":"2.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.52%","time":"21:58","volumn":"3.03\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.52%","time":"21:59","volumn":"3.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.52%","time":"22:00","volumn":"3.11\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.38","rise":"0.43%","time":"22:01","volumn":"3.18\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.38","rise":"0.40%","time":"22:02","volumn":"3.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"22:03","volumn":"3.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"0.58%","time":"22:04","volumn":"3.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.40","rise":"0.55%","time":"22:05","volumn":"3.49\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.52%","time":"22:06","volumn":"3.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.40","rise":"0.54%","time":"22:07","volumn":"3.59\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.41","rise":"0.58%","time":"22:08","volumn":"3.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"22:09","volumn":"3.69\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.46%","time":"22:10","volumn":"3.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.48%","time":"22:11","volumn":"3.88\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"22:12","volumn":"3.89\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.46%","time":"22:13","volumn":"3.93\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.38","rise":"0.40%","time":"22:14","volumn":"3.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.37","rise":"0.35%","time":"22:15","volumn":"4.03\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.38","rise":"0.40%","time":"22:16","volumn":"4.08\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.38","rise":"0.45%","time":"22:17","volumn":"4.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"22:18","volumn":"4.19\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.46%","time":"22:19","volumn":"4.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"22:20","volumn":"4.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"22:21","volumn":"4.28\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.46%","time":"22:22","volumn":"4.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.34%","time":"22:23","volumn":"4.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.21%","time":"22:24","volumn":"4.51\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.20%","time":"22:25","volumn":"4.54\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.21%","time":"22:26","volumn":"4.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.28%","time":"22:27","volumn":"4.64\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.28%","time":"22:28","volumn":"4.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.14%","time":"22:29","volumn":"4.81\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"22:30","volumn":"4.89\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.35","rise":"0.25%","time":"22:31","volumn":"4.94\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.18%","time":"22:32","volumn":"4.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.31%","time":"22:33","volumn":"5.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.21%","time":"22:34","volumn":"5.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.12%","time":"22:35","volumn":"5.18\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.01%","time":"22:36","volumn":"5.32\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"22:37","volumn":"5.49\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"22:38","volumn":"5.57\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.00%","time":"22:39","volumn":"5.73\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.06%","time":"22:40","volumn":"5.82\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"-0.01%","time":"22:41","volumn":"5.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.03%","time":"22:42","volumn":"5.93\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.01%","time":"22:43","volumn":"5.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"22:44","volumn":"6.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.00%","time":"22:45","volumn":"6.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.04%","time":"22:46","volumn":"6.34\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.03%","time":"22:47","volumn":"6.38\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.03%","time":"22:48","volumn":"6.47\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.06%","time":"22:49","volumn":"6.57\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.06%","time":"22:50","volumn":"6.64\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.29","rise":"-0.09%","time":"22:51","volumn":"6.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.03%","time":"22:52","volumn":"6.76\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.29","rise":"-0.12%","time":"22:53","volumn":"6.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.29","rise":"-0.15%","time":"22:54","volumn":"7.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.29","rise":"-0.12%","time":"22:55","volumn":"7.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"-0.02%","time":"22:56","volumn":"7.41\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.06%","time":"22:57","volumn":"7.88\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.00%","time":"22:58","volumn":"8.03\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"-0.01%","time":"22:59","volumn":"8.18\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.00%","time":"23:00","volumn":"8.26\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:01","volumn":"8.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:02","volumn":"8.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.09%","time":"23:03","volumn":"8.72\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.12%","time":"23:04","volumn":"8.84\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.13%","time":"23:05","volumn":"8.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.08%","time":"23:06","volumn":"9.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.09%","time":"23:07","volumn":"9.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:08","volumn":"9.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"23:09","volumn":"9.39\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"23:10","volumn":"9.49\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.09%","time":"23:11","volumn":"9.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.12%","time":"23:12","volumn":"9.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.16%","time":"23:13","volumn":"9.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.18%","time":"23:14","volumn":"10.04\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:15","volumn":"10.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.12%","time":"23:16","volumn":"10.11\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.09%","time":"23:17","volumn":"10.19\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.09%","time":"23:18","volumn":"10.21\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.01%","time":"23:19","volumn":"10.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.04%","time":"23:20","volumn":"10.29\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.06%","time":"23:21","volumn":"10.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"23:22","volumn":"10.33\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.02%","time":"23:23","volumn":"10.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.06%","time":"23:24","volumn":"10.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"23:25","volumn":"10.47\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.30","rise":"-0.06%","time":"23:26","volumn":"10.54\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.01%","time":"23:27","volumn":"10.63\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.03%","time":"23:28","volumn":"10.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.31","rise":"0.01%","time":"23:29","volumn":"10.70\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.05%","time":"23:30","volumn":"10.77\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.09%","time":"23:31","volumn":"10.84\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.32","rise":"0.06%","time":"23:32","volumn":"10.96\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:33","volumn":"11.03\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:34","volumn":"11.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:35","volumn":"11.09\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:36","volumn":"11.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.12%","time":"23:37","volumn":"11.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.15%","time":"23:38","volumn":"11.42\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.12%","time":"23:39","volumn":"11.49\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.33","rise":"0.12%","time":"23:40","volumn":"11.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.34","rise":"0.18%","time":"23:41","volumn":"11.75\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.28%","time":"23:42","volumn":"11.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.28%","time":"23:43","volumn":"11.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.28%","time":"23:44","volumn":"11.95\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.28%","time":"23:45","volumn":"11.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.31%","time":"23:46","volumn":"11.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.28%","time":"23:47","volumn":"12.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.30%","time":"23:48","volumn":"12.04\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.31%","time":"23:49","volumn":"12.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.30%","time":"23:50","volumn":"12.14\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.30%","time":"23:51","volumn":"12.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.36","rise":"0.31%","time":"23:52","volumn":"12.20\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.37","rise":"0.37%","time":"23:53","volumn":"12.29\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.37","rise":"0.37%","time":"23:54","volumn":"12.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.38","rise":"0.43%","time":"23:55","volumn":"12.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.40","rise":"0.55%","time":"23:56","volumn":"12.49\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.48%","time":"23:57","volumn":"12.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.49%","time":"23:58","volumn":"12.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.39","rise":"0.46%","time":"23:59","volumn":"12.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.46%","time":"00:00","volumn":"12.72\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.49%","time":"00:01","volumn":"12.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.40","rise":"0.54%","time":"00:02","volumn":"12.81\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.52%","time":"00:03","volumn":"12.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.41","rise":"0.61%","time":"00:04","volumn":"12.94\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.52%","time":"00:05","volumn":"13.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.52%","time":"00:06","volumn":"13.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.52%","time":"00:07","volumn":"13.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.46%","time":"00:08","volumn":"13.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.39","rise":"0.46%","time":"00:09","volumn":"13.26\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.38","rise":"0.43%","time":"00:10","volumn":"13.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.37","rise":"0.35%","time":"00:11","volumn":"13.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.36","rise":"0.28%","time":"00:12","volumn":"13.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.33","rise":"0.12%","time":"00:13","volumn":"13.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.33","rise":"0.12%","time":"00:14","volumn":"13.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.32","rise":"0.09%","time":"00:15","volumn":"13.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.32","rise":"0.08%","time":"00:16","volumn":"13.58\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.33","rise":"0.12%","time":"00:17","volumn":"13.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.32","rise":"0.03%","time":"00:18","volumn":"13.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.32","rise":"0.03%","time":"00:19","volumn":"13.72\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.31","rise":"0.00%","time":"00:20","volumn":"13.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.32","rise":"0.05%","time":"00:21","volumn":"13.79\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.33","rise":"0.12%","time":"00:22","volumn":"13.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.32","rise":"0.05%","time":"00:23","volumn":"13.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-0.06%","time":"00:24","volumn":"14.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-0.09%","time":"00:25","volumn":"14.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"00:26","volumn":"14.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.16%","time":"00:27","volumn":"14.26\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:28","volumn":"14.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:29","volumn":"14.41\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-0.09%","time":"00:30","volumn":"14.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:31","volumn":"14.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-0.06%","time":"00:32","volumn":"14.68\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.30","rise":"-0.09%","time":"00:33","volumn":"14.73\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:34","volumn":"14.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:35","volumn":"14.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:36","volumn":"14.96\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:37","volumn":"15.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:38","volumn":"15.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.19%","time":"00:39","volumn":"15.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:40","volumn":"15.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:41","volumn":"15.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:42","volumn":"15.28\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"00:43","volumn":"15.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:44","volumn":"15.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:45","volumn":"15.41\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"00:46","volumn":"15.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:47","volumn":"15.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:48","volumn":"15.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"00:49","volumn":"15.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:50","volumn":"15.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.14%","time":"00:51","volumn":"15.57\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:52","volumn":"15.59\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"00:53","volumn":"15.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:54","volumn":"15.68\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"00:55","volumn":"15.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"00:56","volumn":"15.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:57","volumn":"15.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"00:58","volumn":"15.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"00:59","volumn":"15.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"01:00","volumn":"15.89\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.21%","time":"01:01","volumn":"15.97\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.25%","time":"01:02","volumn":"15.98\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.23%","time":"01:03","volumn":"15.99\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.21%","time":"01:04","volumn":"16.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.25%","time":"01:05","volumn":"16.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.19%","time":"01:06","volumn":"16.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.25%","time":"01:07","volumn":"16.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.21%","time":"01:08","volumn":"16.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.25%","time":"01:09","volumn":"16.12\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.28%","time":"01:10","volumn":"16.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.34%","time":"01:11","volumn":"16.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.34%","time":"01:12","volumn":"16.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.34%","time":"01:13","volumn":"16.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.26","rise":"-0.31%","time":"01:14","volumn":"16.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.26","rise":"-0.32%","time":"01:15","volumn":"16.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.34%","time":"01:16","volumn":"16.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.40%","time":"01:17","volumn":"16.74\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.40%","time":"01:18","volumn":"16.76\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.24","rise":"-0.42%","time":"01:19","volumn":"16.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.49%","time":"01:20","volumn":"16.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.49%","time":"01:21","volumn":"16.87\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.48%","time":"01:22","volumn":"16.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.51%","time":"01:23","volumn":"16.99\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.51%","time":"01:24","volumn":"17.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.49%","time":"01:25","volumn":"17.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"01:26","volumn":"17.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.49%","time":"01:27","volumn":"17.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.60%","time":"01:28","volumn":"17.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"01:29","volumn":"17.28\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"01:30","volumn":"17.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"01:31","volumn":"17.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"01:32","volumn":"17.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"01:33","volumn":"17.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"01:34","volumn":"17.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"01:35","volumn":"17.67\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"01:36","volumn":"17.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"01:37","volumn":"17.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"01:38","volumn":"17.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"01:39","volumn":"17.94\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"01:40","volumn":"17.98\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.58%","time":"01:41","volumn":"18.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"01:42","volumn":"18.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"01:43","volumn":"18.18\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"01:44","volumn":"18.37\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"01:45","volumn":"18.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"01:46","volumn":"18.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.63%","time":"01:47","volumn":"18.67\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"01:48","volumn":"18.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.72%","time":"01:49","volumn":"18.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.67%","time":"01:50","volumn":"18.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.77%","time":"01:51","volumn":"19.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.77%","time":"01:52","volumn":"19.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.67%","time":"01:53","volumn":"19.16\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"01:54","volumn":"19.19\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.72%","time":"01:55","volumn":"19.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"01:56","volumn":"19.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"01:57","volumn":"19.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.58%","time":"01:58","volumn":"19.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"01:59","volumn":"19.57\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:00","volumn":"19.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:01","volumn":"19.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.67%","time":"02:02","volumn":"19.76\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.74%","time":"02:03","volumn":"19.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"02:04","volumn":"19.84\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:05","volumn":"19.96\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:06","volumn":"20.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.63%","time":"02:07","volumn":"20.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:08","volumn":"20.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:09","volumn":"20.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:10","volumn":"20.23\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.69%","time":"02:11","volumn":"20.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.74%","time":"02:12","volumn":"20.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.73%","time":"02:13","volumn":"20.32\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"02:14","volumn":"20.34\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"02:15","volumn":"20.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"02:16","volumn":"20.39\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.74%","time":"02:17","volumn":"20.41\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.74%","time":"02:18","volumn":"20.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:19","volumn":"20.58\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:20","volumn":"20.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.66%","time":"02:21","volumn":"20.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:22","volumn":"20.64\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:23","volumn":"20.67\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:24","volumn":"20.81\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:25","volumn":"20.84\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:26","volumn":"20.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"02:27","volumn":"21.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.51%","time":"02:28","volumn":"21.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:29","volumn":"21.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"02:30","volumn":"21.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"02:31","volumn":"21.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"02:32","volumn":"21.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"02:33","volumn":"21.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"02:34","volumn":"21.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"02:35","volumn":"21.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.59%","time":"02:36","volumn":"21.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"02:37","volumn":"21.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"02:38","volumn":"21.52\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"02:39","volumn":"21.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.66%","time":"02:40","volumn":"21.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:41","volumn":"21.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"02:42","volumn":"21.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"02:43","volumn":"21.76\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"02:44","volumn":"21.79\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"02:45","volumn":"21.81\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.67%","time":"02:46","volumn":"21.87\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.67%","time":"02:47","volumn":"21.89\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:48","volumn":"21.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"02:49","volumn":"21.92\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"02:50","volumn":"22.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"02:51","volumn":"22.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.71%","time":"02:52","volumn":"22.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.74%","time":"02:53","volumn":"22.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.77%","time":"02:54","volumn":"22.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.74%","time":"02:55","volumn":"22.19\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"02:56","volumn":"22.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"02:57","volumn":"22.28\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"02:58","volumn":"22.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.83%","time":"02:59","volumn":"22.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.77%","time":"03:00","volumn":"22.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.77%","time":"03:01","volumn":"22.57\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.77%","time":"03:02","volumn":"22.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.80%","time":"03:03","volumn":"22.68\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.84%","time":"03:04","volumn":"22.73\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"03:05","volumn":"22.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.92%","time":"03:06","volumn":"22.84\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.89%","time":"03:07","volumn":"22.87\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.92%","time":"03:08","volumn":"22.93\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.89%","time":"03:09","volumn":"22.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.19","rise":"-0.74%","time":"03:10","volumn":"23.32\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.78%","time":"03:11","volumn":"23.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"03:12","volumn":"23.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"03:13","volumn":"23.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"03:14","volumn":"23.58\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.92%","time":"03:15","volumn":"23.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.89%","time":"03:16","volumn":"23.69\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.95%","time":"03:17","volumn":"23.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.14","rise":"-1.01%","time":"03:18","volumn":"23.87\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.14","rise":"-1.01%","time":"03:19","volumn":"23.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.14","rise":"-1.07%","time":"03:20","volumn":"23.97\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.14","rise":"-1.07%","time":"03:21","volumn":"24.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.13","rise":"-1.10%","time":"03:22","volumn":"24.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.13","rise":"-1.10%","time":"03:23","volumn":"24.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.14","rise":"-1.07%","time":"03:24","volumn":"24.18\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.95%","time":"03:25","volumn":"24.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.92%","time":"03:26","volumn":"24.52\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.89%","time":"03:27","volumn":"24.73\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-0.89%","time":"03:28","volumn":"24.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.83%","time":"03:29","volumn":"24.89\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.17","rise":"-0.86%","time":"03:30","volumn":"25.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.18","rise":"-0.78%","time":"03:31","volumn":"25.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.20","rise":"-0.64%","time":"03:32","volumn":"25.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"03:33","volumn":"25.26\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"03:34","volumn":"25.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"03:35","volumn":"25.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"03:36","volumn":"25.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.56%","time":"03:37","volumn":"26.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.61%","time":"03:38","volumn":"26.20\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"03:39","volumn":"26.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"03:40","volumn":"26.39\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.55%","time":"03:41","volumn":"26.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"03:42","volumn":"26.67\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.21","rise":"-0.58%","time":"03:43","volumn":"26.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.52%","time":"03:44","volumn":"26.80\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.22","rise":"-0.54%","time":"03:45","volumn":"26.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.46%","time":"03:46","volumn":"26.99\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.46%","time":"03:47","volumn":"27.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.46%","time":"03:48","volumn":"27.24\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.23","rise":"-0.46%","time":"03:49","volumn":"27.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.34%","time":"03:50","volumn":"27.52\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.34%","time":"03:51","volumn":"27.64\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.28%","time":"03:52","volumn":"28.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.25%","time":"03:53","volumn":"28.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"03:54","volumn":"28.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.12%","time":"03:55","volumn":"28.74\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"03:56","volumn":"29.16\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.28","rise":"-0.18%","time":"03:57","volumn":"29.30\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.29","rise":"-0.15%","time":"03:58","volumn":"29.49\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.27","rise":"-0.28%","time":"03:59","volumn":"30.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"16.25","rise":"-0.40%","time":"04:00","volumn":"31.01\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u7535\u8bdd\u7535\u62a5[T]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_T.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/T.html?from=360search","volume":"3101.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/01","2024\/04\/12"]},"cy":{"o":["17.76","16.48","15.19","13.90","12.62"]},"cyrate":{"o":["8.37%","0.53%","-7.32%","-15.17%","-23.02%"]},"p":[{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"16.39","rise":"0","time":"05\/01","volumn":"35.51\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"15.96","rise":"-2.62%","time":"05\/02","volumn":"39.37\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"15.98","rise":"-2.50%","time":"05\/03","volumn":"32.21\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"15.80","rise":"-3.60%","time":"05\/04","volumn":"27.42\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"16.02","rise":"-2.26%","time":"05\/05","volumn":"23.71\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"16.01","rise":"-2.32%","time":"05\/08","volumn":"32.08\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"15.91","rise":"-2.93%","time":"05\/09","volumn":"29.05\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"15.93","rise":"-2.81%","time":"05\/10","volumn":"32.89\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"15.85","rise":"-3.29%","time":"05\/11","volumn":"21.33\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"15.92","rise":"-2.87%","time":"05\/12","volumn":"27.28\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"15.84","rise":"-3.36%","time":"05\/15","volumn":"28.69\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"15.42","rise":"-5.92%","time":"05\/16","volumn":"31.19\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"15.55","rise":"-5.13%","time":"05\/17","volumn":"34.15\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"15.44","rise":"-5.80%","time":"05\/18","volumn":"39.11\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"15.20","rise":"-7.26%","time":"05\/19","volumn":"46.67\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"15.27","rise":"-6.83%","time":"05\/22","volumn":"42.23\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"14.99","rise":"-8.54%","time":"05\/23","volumn":"45.31\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"14.84","rise":"-9.46%","time":"05\/24","volumn":"34.23\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"14.04","rise":"-14.34%","time":"05\/25","volumn":"102.73\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"14.39","rise":"-12.20%","time":"05\/26","volumn":"50.15\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"14.53","rise":"-11.35%","time":"05\/30","volumn":"35.34\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"14.62","rise":"-10.80%","time":"05\/31","volumn":"70.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"14.70","rise":"-10.31%","time":"06\/01","volumn":"31.35\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"14.10","rise":"-13.97%","time":"06\/02","volumn":"105.26\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"14.28","rise":"-12.87%","time":"06\/05","volumn":"39.51\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"14.56","rise":"-11.17%","time":"06\/06","volumn":"39.02\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"14.99","rise":"-8.54%","time":"06\/07","volumn":"43.57\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"14.96","rise":"-8.72%","time":"06\/08","volumn":"32.82\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"14.84","rise":"-9.46%","time":"06\/09","volumn":"24.66\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"14.82","rise":"-9.58%","time":"06\/12","volumn":"27.52\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"14.71","rise":"-10.25%","time":"06\/13","volumn":"41.56\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"14.73","rise":"-10.13%","time":"06\/14","volumn":"26.76\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"14.92","rise":"-8.97%","time":"06\/15","volumn":"30.50\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"14.95","rise":"-8.79%","time":"06\/16","volumn":"64.14\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"14.67","rise":"-10.49%","time":"06\/20","volumn":"35.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"14.50","rise":"-11.53%","time":"06\/21","volumn":"40.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"14.47","rise":"-11.71%","time":"06\/22","volumn":"30.28\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"14.34","rise":"-12.51%","time":"06\/23","volumn":"37.40\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"14.52","rise":"-11.41%","time":"06\/26","volumn":"28.61\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"14.73","rise":"-10.13%","time":"06\/27","volumn":"31.45\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.67","rise":"-10.49%","time":"06\/28","volumn":"26.14\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.87","rise":"-9.27%","time":"06\/29","volumn":"27.29\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.84","rise":"-9.46%","time":"06\/30","volumn":"40.46\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.01","rise":"-8.42%","time":"07\/03","volumn":"18.42\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.96","rise":"-8.72%","time":"07\/05","volumn":"32.95\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.76","rise":"-9.95%","time":"07\/06","volumn":"33.33\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.78","rise":"-9.84%","time":"07\/07","volumn":"28.99\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.44","rise":"-11.91%","time":"07\/10","volumn":"45.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"14.40","rise":"-12.16%","time":"07\/11","volumn":"39.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"14.29","rise":"-12.83%","time":"07\/12","volumn":"46.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"14.29","rise":"-12.83%","time":"07\/13","volumn":"40.50\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"13.67","rise":"-16.61%","time":"07\/14","volumn":"101.62\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"12.70","rise":"-22.53%","time":"07\/17","volumn":"160.74\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"12.62","rise":"-23.02%","time":"07\/18","volumn":"132.23\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"13.76","rise":"-16.06%","time":"07\/19","volumn":"142.07\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"13.83","rise":"-15.63%","time":"07\/20","volumn":"76.81\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"13.93","rise":"-15.02%","time":"07\/21","volumn":"49.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"14.12","rise":"-13.87%","time":"07\/24","volumn":"49.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"13.97","rise":"-14.78%","time":"07\/25","volumn":"59.62\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"14.06","rise":"-14.23%","time":"07\/26","volumn":"63.15\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.68","rise":"-16.55%","time":"07\/27","volumn":"65.45\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"13.62","rise":"-16.92%","time":"07\/28","volumn":"51.39\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"13.69","rise":"-16.49%","time":"07\/31","volumn":"47.56\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"13.47","rise":"-17.83%","time":"08\/01","volumn":"46.31\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"13.52","rise":"-17.53%","time":"08\/02","volumn":"41.72\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"13.26","rise":"-19.11%","time":"08\/03","volumn":"40.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"13.17","rise":"-19.66%","time":"08\/04","volumn":"38.91\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"13.18","rise":"-19.60%","time":"08\/07","volumn":"38.10\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"13.35","rise":"-18.56%","time":"08\/08","volumn":"39.06\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"13.44","rise":"-18.01%","time":"08\/09","volumn":"33.93\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"13.34","rise":"-18.62%","time":"08\/10","volumn":"33.55\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"13.54","rise":"-17.40%","time":"08\/11","volumn":"31.22\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"13.43","rise":"-18.08%","time":"08\/14","volumn":"26.90\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"13.31","rise":"-18.81%","time":"08\/15","volumn":"26.39\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"13.27","rise":"-19.05%","time":"08\/16","volumn":"29.40\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"13.18","rise":"-19.60%","time":"08\/17","volumn":"36.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"13.22","rise":"-19.36%","time":"08\/18","volumn":"32.21\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"13.27","rise":"-19.05%","time":"08\/21","volumn":"47.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"13.43","rise":"-18.08%","time":"08\/22","volumn":"43.20\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"13.33","rise":"-18.69%","time":"08\/23","volumn":"29.33\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"13.32","rise":"-18.75%","time":"08\/24","volumn":"29.77\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"13.28","rise":"-18.99%","time":"08\/25","volumn":"22.10\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"13.38","rise":"-18.38%","time":"08\/28","volumn":"30.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"13.94","rise":"-14.96%","time":"08\/29","volumn":"45.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"13.90","rise":"-15.21%","time":"08\/30","volumn":"26.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"13.96","rise":"-14.84%","time":"08\/31","volumn":"45.40\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"13.82","rise":"-15.70%","time":"09\/01","volumn":"20.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"13.65","rise":"-16.73%","time":"09\/05","volumn":"28.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"13.78","rise":"-15.94%","time":"09\/06","volumn":"43.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"13.78","rise":"-15.94%","time":"09\/07","volumn":"30.69\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"13.57","rise":"-17.22%","time":"09\/08","volumn":"28.28\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"13.69","rise":"-16.49%","time":"09\/11","volumn":"28.62\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"13.63","rise":"-16.85%","time":"09\/12","volumn":"27.38\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"13.79","rise":"-15.88%","time":"09\/13","volumn":"30.92\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.23","rise":"-13.19%","time":"09\/14","volumn":"55.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.40","rise":"-12.16%","time":"09\/15","volumn":"79.71\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.26","rise":"-13.01%","time":"09\/18","volumn":"29.97\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.38","rise":"-12.28%","time":"09\/19","volumn":"33.19\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.72","rise":"-10.20%","time":"09\/20","volumn":"45.29\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.48","rise":"-11.67%","time":"09\/21","volumn":"33.70\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.29","rise":"-12.83%","time":"09\/22","volumn":"33.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.23","rise":"-13.19%","time":"09\/25","volumn":"30.43\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.19","rise":"-13.44%","time":"09\/26","volumn":"35.41\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.04","rise":"-14.35%","time":"09\/27","volumn":"27.55\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.18","rise":"-13.50%","time":"09\/28","volumn":"27.81\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.19","rise":"-13.44%","time":"09\/29","volumn":"29.64\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"13.84","rise":"-15.57%","time":"10\/02","volumn":"36.59\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"13.95","rise":"-14.90%","time":"10\/03","volumn":"36.82\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"13.82","rise":"-15.70%","time":"10\/04","volumn":"37.07\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.00","rise":"-14.60%","time":"10\/05","volumn":"32.17\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"13.89","rise":"-15.22%","time":"10\/06","volumn":"53.31\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"14.18","rise":"-13.51%","time":"10\/09","volumn":"30.65\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"14.40","rise":"-12.11%","time":"10\/10","volumn":"35.73\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"14.21","rise":"-13.27%","time":"10\/11","volumn":"31.79\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"13.89","rise":"-15.22%","time":"10\/12","volumn":"38.54\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"13.80","rise":"-15.77%","time":"10\/13","volumn":"34.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"13.86","rise":"-15.47%","time":"10\/16","volumn":"31.72\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.03","rise":"-14.43%","time":"10\/17","volumn":"34.77\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.77","rise":"-16.02%","time":"10\/18","volumn":"36.22\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.71","rise":"-10.28%","time":"10\/19","volumn":"97.63\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.82","rise":"-9.55%","time":"10\/20","volumn":"68.05\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.39","rise":"-12.17%","time":"10\/23","volumn":"53.92\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.97","rise":"-8.63%","time":"10\/24","volumn":"66.38\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"14.63","rise":"-10.71%","time":"10\/25","volumn":"42.60\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.56","rise":"-11.13%","time":"10\/26","volumn":"41.16\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.27","rise":"-12.97%","time":"10\/27","volumn":"35.85\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.71","rise":"-10.28%","time":"10\/30","volumn":"41.83\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.85","rise":"-9.43%","time":"10\/31","volumn":"33.69\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"15.03","rise":"-8.33%","time":"11\/01","volumn":"41.50\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.18","rise":"-7.41%","time":"11\/02","volumn":"35.76\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.32","rise":"-6.50%","time":"11\/03","volumn":"42.80\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.20","rise":"-7.29%","time":"11\/06","volumn":"32.80\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.29","rise":"-6.74%","time":"11\/07","volumn":"26.41\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"15.10","rise":"-7.90%","time":"11\/08","volumn":"28.22\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"15.07","rise":"-8.02%","time":"11\/09","volumn":"26.08\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.09","rise":"-7.96%","time":"11\/10","volumn":"23.76\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"15.03","rise":"-8.33%","time":"11\/13","volumn":"23.87\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.07","rise":"-8.02%","time":"11\/14","volumn":"31.49\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.21","rise":"-7.23%","time":"11\/15","volumn":"25.20\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.32","rise":"-6.50%","time":"11\/16","volumn":"26.20\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.35","rise":"-6.38%","time":"11\/17","volumn":"27.16\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"15.54","rise":"-5.16%","time":"11\/20","volumn":"30.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.63","rise":"-4.61%","time":"11\/21","volumn":"25.67\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.62","rise":"-4.73%","time":"11\/22","volumn":"21.30\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.66","rise":"-4.45%","time":"11\/24","volumn":"10.42\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.65","rise":"-4.48%","time":"11\/27","volumn":"29.97\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.62","rise":"-4.67%","time":"11\/28","volumn":"24.24\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.74","rise":"-3.94%","time":"11\/29","volumn":"26.62\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.02","rise":"-2.29%","time":"11\/30","volumn":"50.62\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"16.20","rise":"-1.13%","time":"12\/01","volumn":"35.40\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"16.11","rise":"-1.74%","time":"12\/04","volumn":"40.53\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"16.66","rise":"1.68%","time":"12\/05","volumn":"72.08\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"16.39","rise":"-0.03%","time":"12\/06","volumn":"45.85\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"16.54","rise":"0.88%","time":"12\/07","volumn":"31.26\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"16.36","rise":"-0.15%","time":"12\/08","volumn":"42.07\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.07","rise":"-1.98%","time":"12\/11","volumn":"43.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.86","rise":"-3.26%","time":"12\/12","volumn":"41.34\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.89","rise":"-3.02%","time":"12\/13","volumn":"53.88\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.09","rise":"-1.80%","time":"12\/14","volumn":"54.48\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.96","rise":"-2.59%","time":"12\/15","volumn":"65.89\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.90","rise":"-2.96%","time":"12\/18","volumn":"34.59\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.05","rise":"-2.04%","time":"12\/19","volumn":"28.06\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"-3.33%","time":"12\/20","volumn":"33.45\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.94","rise":"-2.78%","time":"12\/21","volumn":"36.32\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.99","rise":"-2.41%","time":"12\/22","volumn":"26.73\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.02","rise":"-2.29%","time":"12\/26","volumn":"22.74\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.02","rise":"-2.23%","time":"12\/27","volumn":"27.71\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.18","rise":"-1.25%","time":"12\/28","volumn":"32.09\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.23","rise":"-1.01%","time":"12\/29","volumn":"33.26\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.70","rise":"1.86%","time":"01\/02","volumn":"47.61\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"16.68","rise":"1.74%","time":"01\/03","volumn":"33.60\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.59","rise":"1.25%","time":"01\/04","volumn":"35.69\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.91","rise":"3.20%","time":"01\/05","volumn":"33.29\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"16.77","rise":"2.29%","time":"01\/08","volumn":"41.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.67","rise":"1.72%","time":"01\/09","volumn":"30.32\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.59","rise":"1.24%","time":"01\/10","volumn":"26.88\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.95","rise":"-2.67%","time":"01\/11","volumn":"59.12\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.20","rise":"-1.14%","time":"01\/12","volumn":"32.66\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"16.16","rise":"-1.39%","time":"01\/16","volumn":"39.03\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"16.13","rise":"-1.57%","time":"01\/17","volumn":"39.26\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"16.12","rise":"-1.63%","time":"01\/18","volumn":"35.12\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"16.39","rise":"0.02%","time":"01\/19","volumn":"52.54\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"16.52","rise":"0.81%","time":"01\/22","volumn":"44.05\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"16.91","rise":"3.19%","time":"01\/23","volumn":"59.53\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.40","rise":"0.08%","time":"01\/24","volumn":"79.18\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.90","rise":"3.13%","time":"01\/25","volumn":"54.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"17.01","rise":"3.80%","time":"01\/26","volumn":"38.53\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.97","rise":"3.55%","time":"01\/29","volumn":"38.25\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"17.25","rise":"5.26%","time":"01\/30","volumn":"54.93\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"17.41","rise":"6.24%","time":"01\/31","volumn":"52.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"17.76","rise":"8.37%","time":"02\/01","volumn":"71.64\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"17.55","rise":"7.09%","time":"02\/02","volumn":"33.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"17.45","rise":"6.48%","time":"02\/05","volumn":"31.48\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"17.33","rise":"5.75%","time":"02\/06","volumn":"25.73\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"17.05","rise":"4.04%","time":"02\/07","volumn":"33.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.54","rise":"0.93%","time":"02\/08","volumn":"66.70\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.56","rise":"1.05%","time":"02\/09","volumn":"44.42\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.74","rise":"2.15%","time":"02\/12","volumn":"31.14\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.62","rise":"1.42%","time":"02\/13","volumn":"29.73\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.63","rise":"1.48%","time":"02\/14","volumn":"26.46\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.81","rise":"2.58%","time":"02\/15","volumn":"25.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.69","rise":"1.85%","time":"02\/16","volumn":"28.83\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.63","rise":"1.48%","time":"02\/20","volumn":"29.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.72","rise":"2.03%","time":"02\/21","volumn":"22.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.31","rise":"-0.47%","time":"02\/22","volumn":"59.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.52","rise":"0.81%","time":"02\/23","volumn":"32.26\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.32","rise":"-0.41%","time":"02\/26","volumn":"26.80\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.55","rise":"0.99%","time":"02\/27","volumn":"28.34\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"16.68","rise":"1.78%","time":"02\/28","volumn":"33.53\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"16.65","rise":"1.60%","time":"02\/29","volumn":"46.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.70","rise":"1.91%","time":"03\/01","volumn":"27.54\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.52","rise":"0.81%","time":"03\/04","volumn":"32.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.89","rise":"3.07%","time":"03\/05","volumn":"44.13\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.90","rise":"3.13%","time":"03\/06","volumn":"35.33\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.77","rise":"2.33%","time":"03\/07","volumn":"26.61\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.92","rise":"3.25%","time":"03\/08","volumn":"30.80\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.05","rise":"4.04%","time":"03\/11","volumn":"29.54\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"16.92","rise":"3.25%","time":"03\/12","volumn":"38.70\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"16.91","rise":"3.19%","time":"03\/13","volumn":"32.33\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"16.73","rise":"2.09%","time":"03\/14","volumn":"37.22\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"16.77","rise":"2.33%","time":"03\/15","volumn":"93.10\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.02","rise":"3.86%","time":"03\/18","volumn":"35.17\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"16.89","rise":"3.07%","time":"03\/19","volumn":"26.14\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"16.93","rise":"3.31%","time":"03\/20","volumn":"28.96\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.88","rise":"3.00%","time":"03\/21","volumn":"34.45\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.70","rise":"1.91%","time":"03\/22","volumn":"26.17\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.84","rise":"2.76%","time":"03\/25","volumn":"30.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.90","rise":"3.13%","time":"03\/26","volumn":"33.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"17.27","rise":"5.38%","time":"03\/27","volumn":"37.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.32","rise":"5.69%","time":"03\/28","volumn":"33.46\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.22","rise":"5.08%","time":"04\/01","volumn":"31.98\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.24","rise":"5.20%","time":"04\/02","volumn":"40.17\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.33","rise":"5.75%","time":"04\/03","volumn":"38.16\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.29","rise":"5.51%","time":"04\/04","volumn":"31.85\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.14","rise":"4.59%","time":"04\/05","volumn":"37.77\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.97","rise":"3.55%","time":"04\/08","volumn":"27.37\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.90","rise":"3.11%","time":"04\/09","volumn":"32.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.73","rise":"2.07%","time":"04\/10","volumn":"39.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.42","rise":"0.18%","time":"04\/11","volumn":"40.83\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.31","rise":"-0.49%","time":"04\/12","volumn":"41.79\u4e07"}],"points":"240"}}