联电_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐联电半导体格芯市值联华电子股份有限公司中芯国际联电是什么意思芯联集成电路制造股票联电最新消息联电官网联华电子联电国际

联电

联电成立于1980年，为中国台湾地区第一家半导体公司。集团旗下有5家晶圆代工厂，包括联电、联诚、联瑞、联嘉以及最新投资的合泰半导体，是全球半导体投资第四大。联电概况公司全名:联华电子股份有限公司成立:1980年公司总部:中国台湾新竹市新竹科学园区力行二路3号分公司:晶圆厂:中国台湾地区、新加坡服务据点:中国台湾地区、日本、新加坡、美国、欧洲员工总数:全球共计超过13,000人核心能力:联电为纯晶圆专工公司，具有内部自行研发的能力生产世界级的8吋、12吋晶圆。制程技术:0.45微米-28纳米制程，高压、射频、混合信号、逻辑、CMOS影像感测与嵌入式非挥发性记忆体制程董事长:洪嘉聪CEO:孙世伟博士证交所代号:NYSE: UMC, TWSE: 2303 简介联电成立于1980年，为中国台湾第一家半导体公司。集团旗下有5家晶圆代工厂，包括联电、联诚、联瑞、联嘉以及最新投资的合泰半导体，是全球半导体投资第四大，仅次于英特尔、摩托罗拉及西门子。

中国台湾地区第一家半导体公司

5家晶圆代工厂

360百科查看更多

联电(UMC)股票股价股价行情财报数据报告

$中芯国际(00981)$说了这么多,总得猜猜估值吧。现在毕竟可比性越来越强。一季度刚好追上联电。对于中芯而言,周期向上,折旧又导致利润向下,那怎么估呢。联电2024Q1营...

雪球

联电

台湾联电集团总部设在台湾,集团旗下有5家晶圆代工厂,包括联电、联诚、联瑞、联嘉以及最新投资的合泰半导体,是全球半导体投资第四大,仅次于英代尔、摩托罗拉及西门子.根...

电子产品世界

联电电子发烧友网

业内人士认为,自中美贸易摩擦加剧以来,台湾和美国晶圆代工厂商纷纷加速扩产以争夺各国补贴等资源。此次联电与英特尔的技术合作或将开创台湾及美国半导体产业之间... 2...

电子发烧友 2月21日

【图】西安联电UEtx弱电箱多媒体箱信息箱LEC

360图片

联电推出首款RFSOI 3D IC 射频解决方案:减少45% 芯片面积腾讯新闻

联电表示,RFSOI是用于低噪声放大器、开关和天线调谐器等射频芯片的晶圆制程,其 RFSOI 3D IC解方案,利用晶圆对晶圆的键合技术,并解决了芯片堆叠时常见的射频干扰问题,...

腾讯网 5月2日

Home - UMC

This is the official website of UMC. The content introduces UMC-related information including technology, applications, factory introduction, news, financial information, careers a...

umc.com 5月21日

联电[UMC]美股_九方智投

8.50 -0.17 (-1.96%)

2024-06-01 04:01:00 (北京时间)

{"amount":"9075.25\u4e07","changeAmount":"-0.17","close":"8.67","currentPrice":"8.50","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"8.50","e2":"-0.17","e3":"(-1.96%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["8.89","8.75","8.61","8.47","8.32"]},"cyrate":{"o":["3.92%","2.26%","0.61%","-1.04%","-2.69%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"0","time":"02:35","volumn":"158.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.54","rise":"-0.12%","time":"02:40","volumn":"1176.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.54","rise":"-0.18%","time":"02:45","volumn":"146.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"0.00%","time":"02:50","volumn":"486.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"-0.06%","time":"02:55","volumn":"68.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"-0.06%","time":"03:00","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.54","rise":"-0.12%","time":"03:05","volumn":"1988.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.54","rise":"-0.12%","time":"03:10","volumn":"436.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"0.00%","time":"03:15","volumn":"774.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"0.00%","time":"03:20","volumn":"493.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"-0.06%","time":"03:25","volumn":"1536.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"-0.06%","time":"03:30","volumn":"334.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"-0.06%","time":"03:35","volumn":"283.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"0.00%","time":"03:40","volumn":"731.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"0.00%","time":"03:45","volumn":"631.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"-0.06%","time":"03:50","volumn":"908.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.55","rise":"0.00%","time":"03:55","volumn":"2970.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"8.56","rise":"0.06%","time":"04:00","volumn":"1.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.77","rise":"2.51%","time":"21:35","volumn":"3092.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.77","rise":"2.51%","time":"21:40","volumn":"886.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.80","rise":"2.92%","time":"21:45","volumn":"5553.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.81","rise":"2.98%","time":"21:50","volumn":"551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.83","rise":"3.23%","time":"21:55","volumn":"1215.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.81","rise":"3.04%","time":"22:00","volumn":"652.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.81","rise":"3.04%","time":"22:05","volumn":"660.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.83","rise":"3.21%","time":"22:10","volumn":"648.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.81","rise":"3.04%","time":"22:15","volumn":"681.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.81","rise":"3.04%","time":"22:20","volumn":"610.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.80","rise":"2.92%","time":"22:25","volumn":"385.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.80","rise":"2.92%","time":"22:30","volumn":"210.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.81","rise":"3.04%","time":"22:35","volumn":"852.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.82","rise":"3.10%","time":"22:40","volumn":"728.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.82","rise":"3.16%","time":"22:45","volumn":"684.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.84","rise":"3.33%","time":"22:50","volumn":"607.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.85","rise":"3.45%","time":"22:55","volumn":"1253.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.86","rise":"3.51%","time":"23:00","volumn":"207.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.85","rise":"3.43%","time":"23:05","volumn":"1987.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.83","rise":"3.22%","time":"23:10","volumn":"956.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.85","rise":"3.39%","time":"23:15","volumn":"932.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.86","rise":"3.51%","time":"23:20","volumn":"918.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.86","rise":"3.51%","time":"23:25","volumn":"317.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.87","rise":"3.62%","time":"23:30","volumn":"1096.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.87","rise":"3.68%","time":"23:35","volumn":"1311.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.87","rise":"3.62%","time":"23:40","volumn":"204.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.87","rise":"3.62%","time":"23:45","volumn":"136.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.88","rise":"3.80%","time":"23:50","volumn":"443.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.88","rise":"3.74%","time":"23:55","volumn":"173.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.80%","time":"00:00","volumn":"368.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.80%","time":"00:05","volumn":"865.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.62%","time":"00:10","volumn":"1614.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.74%","time":"00:15","volumn":"554.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.57%","time":"00:20","volumn":"826.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.68%","time":"00:25","volumn":"436.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.68%","time":"00:30","volumn":"197.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.78%","time":"00:35","volumn":"998.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.86%","time":"00:40","volumn":"1042.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.86%","time":"00:45","volumn":"286.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.74%","time":"00:50","volumn":"885.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.89","rise":"3.89%","time":"00:55","volumn":"630.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.74%","time":"01:00","volumn":"1049.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.68%","time":"01:05","volumn":"1334.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.86%","time":"01:10","volumn":"486.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.89","rise":"3.92%","time":"01:15","volumn":"134.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.86%","time":"01:20","volumn":"435.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.74%","time":"01:25","volumn":"828.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.74%","time":"01:30","volumn":"698.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.80%","time":"01:35","volumn":"378.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.68%","time":"01:40","volumn":"188.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.80%","time":"01:45","volumn":"242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.62%","time":"01:50","volumn":"813.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.74%","time":"01:55","volumn":"1919.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.62%","time":"02:00","volumn":"626.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.57%","time":"02:05","volumn":"977.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.88","rise":"3.74%","time":"02:10","volumn":"430.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.68%","time":"02:15","volumn":"386.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.62%","time":"02:20","volumn":"503.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.57%","time":"02:25","volumn":"490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.85","rise":"3.45%","time":"02:30","volumn":"519.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.83","rise":"3.21%","time":"02:35","volumn":"1563.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.81","rise":"3.04%","time":"02:40","volumn":"1472.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.82","rise":"3.10%","time":"02:45","volumn":"872.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.82","rise":"3.10%","time":"02:50","volumn":"531.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.82","rise":"3.16%","time":"02:55","volumn":"1172.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.84","rise":"3.33%","time":"03:00","volumn":"923.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.85","rise":"3.45%","time":"03:05","volumn":"857.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.51%","time":"03:10","volumn":"872.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.51%","time":"03:15","volumn":"1138.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.55%","time":"03:20","volumn":"1890.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.57%","time":"03:25","volumn":"1434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.51%","time":"03:30","volumn":"1170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.68%","time":"03:35","volumn":"807.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.62%","time":"03:40","volumn":"566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.57%","time":"03:45","volumn":"1653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.84","rise":"3.27%","time":"03:50","volumn":"3652.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.86","rise":"3.51%","time":"03:55","volumn":"3791.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.87","rise":"3.68%","time":"04:00","volumn":"2.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.66","rise":"1.29%","time":"21:35","volumn":"974.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.64","rise":"1.05%","time":"21:40","volumn":"2396.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.62","rise":"0.82%","time":"21:45","volumn":"1008.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"0.41%","time":"21:50","volumn":"2476.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.64","rise":"1.05%","time":"21:55","volumn":"1155.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.64","rise":"0.99%","time":"22:00","volumn":"1571.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.63","rise":"0.94%","time":"22:05","volumn":"405.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.62","rise":"0.76%","time":"22:10","volumn":"487.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.62","rise":"0.82%","time":"22:15","volumn":"516.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.61","rise":"0.58%","time":"22:20","volumn":"436.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.60","rise":"0.47%","time":"22:25","volumn":"1284.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.61","rise":"0.58%","time":"22:30","volumn":"1041.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.61","rise":"0.58%","time":"22:35","volumn":"203.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.62","rise":"0.76%","time":"22:40","volumn":"459.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.62","rise":"0.70%","time":"22:45","volumn":"196.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.62","rise":"0.70%","time":"22:50","volumn":"182.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.60","rise":"0.47%","time":"22:55","volumn":"922.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"0.35%","time":"23:00","volumn":"212.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.57","rise":"0.23%","time":"23:05","volumn":"2622.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.56","rise":"0.12%","time":"23:10","volumn":"891.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.57","rise":"0.23%","time":"23:15","volumn":"502.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.57","rise":"0.23%","time":"23:20","volumn":"954.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"0.41%","time":"23:25","volumn":"711.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"0.41%","time":"23:30","volumn":"550.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"0.41%","time":"23:35","volumn":"458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.59","rise":"0.35%","time":"23:40","volumn":"336.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.58","rise":"0.29%","time":"23:45","volumn":"142.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.58","rise":"0.29%","time":"23:50","volumn":"501.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.58","rise":"0.29%","time":"23:55","volumn":"630.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.57","rise":"0.23%","time":"00:00","volumn":"779.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.29%","time":"00:05","volumn":"604.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.29%","time":"00:10","volumn":"203.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.56","rise":"0.12%","time":"00:15","volumn":"750.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.29%","time":"00:20","volumn":"623.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"00:25","volumn":"1040.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"00:30","volumn":"385.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"00:35","volumn":"135.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.41%","time":"00:40","volumn":"580.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.53%","time":"00:45","volumn":"304.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.41%","time":"00:50","volumn":"136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.64%","time":"00:55","volumn":"564.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.64%","time":"01:00","volumn":"934.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.53%","time":"01:05","volumn":"1683.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.47%","time":"01:10","volumn":"880.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"01:15","volumn":"651.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.29%","time":"01:20","volumn":"107.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.47%","time":"01:25","volumn":"860.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.58%","time":"01:30","volumn":"410.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.41%","time":"01:35","volumn":"646.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"01:40","volumn":"1019.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.29%","time":"01:45","volumn":"330.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.53%","time":"01:50","volumn":"407.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.64%","time":"01:55","volumn":"657.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.58%","time":"02:00","volumn":"550.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.58%","time":"02:05","volumn":"652.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.58%","time":"02:10","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.61","rise":"0.58%","time":"02:15","volumn":"172.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.53%","time":"02:20","volumn":"473.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.53%","time":"02:25","volumn":"303.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.46%","time":"02:30","volumn":"466.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"02:35","volumn":"975.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.41%","time":"02:40","volumn":"166.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.52%","time":"02:45","volumn":"380.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.32%","time":"02:50","volumn":"489.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"02:55","volumn":"213.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.32%","time":"03:00","volumn":"336.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.47%","time":"03:05","volumn":"329.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"03:10","volumn":"954.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"03:15","volumn":"269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.41%","time":"03:20","volumn":"232.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.47%","time":"03:25","volumn":"600.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.47%","time":"03:30","volumn":"592.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.41%","time":"03:35","volumn":"513.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.47%","time":"03:40","volumn":"506.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.41%","time":"03:45","volumn":"2673.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.60","rise":"0.53%","time":"03:50","volumn":"1839.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.59","rise":"0.35%","time":"03:55","volumn":"3345.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.58","rise":"0.29%","time":"04:00","volumn":"2.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.69","rise":"1.52%","time":"21:35","volumn":"2857.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.70","rise":"1.64%","time":"21:40","volumn":"513.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.70","rise":"1.64%","time":"21:45","volumn":"389.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.70","rise":"1.69%","time":"21:50","volumn":"386.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.70","rise":"1.69%","time":"21:55","volumn":"25.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.70","rise":"1.64%","time":"22:00","volumn":"225.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.69","rise":"1.58%","time":"22:05","volumn":"280.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.69","rise":"1.52%","time":"22:10","volumn":"652.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.68","rise":"1.46%","time":"22:15","volumn":"661.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.69","rise":"1.52%","time":"22:20","volumn":"533.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.69","rise":"1.52%","time":"22:25","volumn":"211.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.68","rise":"1.40%","time":"22:30","volumn":"447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.66","rise":"1.29%","time":"22:35","volumn":"501.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.17%","time":"22:40","volumn":"462.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.11%","time":"22:45","volumn":"260.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.17%","time":"22:50","volumn":"291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.17%","time":"22:55","volumn":"753.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.17%","time":"23:00","volumn":"52.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.64","rise":"0.99%","time":"23:05","volumn":"1160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.63","rise":"0.94%","time":"23:10","volumn":"517.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.62","rise":"0.82%","time":"23:15","volumn":"862.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.63","rise":"0.94%","time":"23:20","volumn":"708.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.64","rise":"1.05%","time":"23:25","volumn":"231.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.11%","time":"23:30","volumn":"333.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.17%","time":"23:35","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.65","rise":"1.17%","time":"23:40","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.64","rise":"1.05%","time":"23:45","volumn":"954.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.64","rise":"1.05%","time":"23:50","volumn":"181.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.64","rise":"1.05%","time":"23:55","volumn":"1200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.63","rise":"0.88%","time":"00:00","volumn":"967.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.66","rise":"1.23%","time":"00:05","volumn":"903.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.68","rise":"1.40%","time":"00:10","volumn":"698.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.68","rise":"1.46%","time":"00:15","volumn":"319.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.52%","time":"00:20","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.58%","time":"00:25","volumn":"231.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.52%","time":"00:30","volumn":"307.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.57%","time":"00:35","volumn":"1044.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.64%","time":"00:40","volumn":"1051.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.58%","time":"00:45","volumn":"1435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.64%","time":"00:50","volumn":"792.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.64%","time":"00:55","volumn":"86.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.58%","time":"01:00","volumn":"362.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.69%","time":"01:05","volumn":"976.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"01:10","volumn":"272.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.87%","time":"01:15","volumn":"845.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.81%","time":"01:20","volumn":"1553.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.87%","time":"01:25","volumn":"435.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.87%","time":"01:30","volumn":"425.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.87%","time":"01:35","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.72","rise":"1.93%","time":"01:40","volumn":"76.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.87%","time":"01:45","volumn":"136.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.81%","time":"01:50","volumn":"733.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.81%","time":"01:55","volumn":"150.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.81%","time":"02:00","volumn":"101.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.69%","time":"02:05","volumn":"1148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.64%","time":"02:10","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.69%","time":"02:15","volumn":"553.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"02:20","volumn":"749.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.69%","time":"02:25","volumn":"367.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"02:30","volumn":"233.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"02:35","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"02:40","volumn":"424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"02:45","volumn":"103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.81%","time":"02:50","volumn":"247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.81%","time":"02:55","volumn":"144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"03:00","volumn":"208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.75%","time":"03:05","volumn":"193.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.74%","time":"03:10","volumn":"155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.81%","time":"03:15","volumn":"165.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.71","rise":"1.87%","time":"03:20","volumn":"344.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.70","rise":"1.64%","time":"03:25","volumn":"1093.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.52%","time":"03:30","volumn":"1496.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.69","rise":"1.52%","time":"03:35","volumn":"210.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.68","rise":"1.40%","time":"03:40","volumn":"734.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.68","rise":"1.40%","time":"03:45","volumn":"479.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.64","rise":"0.99%","time":"03:50","volumn":"2267.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.68","rise":"1.46%","time":"03:55","volumn":"2514.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.67","rise":"1.34%","time":"04:00","volumn":"2.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-0.12%","time":"21:35","volumn":"2673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.56","rise":"0.12%","time":"21:40","volumn":"667.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-0.06%","time":"21:45","volumn":"256.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-0.06%","time":"21:50","volumn":"379.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-0.23%","time":"21:55","volumn":"164.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.52","rise":"-0.41%","time":"22:00","volumn":"375.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.51","rise":"-0.58%","time":"22:05","volumn":"1274.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.52","rise":"-0.47%","time":"22:10","volumn":"816.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.48","rise":"-0.82%","time":"22:15","volumn":"769.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"-1.11%","time":"22:20","volumn":"1087.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"-1.40%","time":"22:25","volumn":"841.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"-1.23%","time":"22:30","volumn":"611.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"-1.58%","time":"22:35","volumn":"904.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-1.75%","time":"22:40","volumn":"723.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-1.99%","time":"22:45","volumn":"959.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-2.05%","time":"22:50","volumn":"1185.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-1.99%","time":"22:55","volumn":"1164.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-1.69%","time":"23:00","volumn":"980.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.39","rise":"-1.87%","time":"23:05","volumn":"730.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-2.10%","time":"23:10","volumn":"603.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-2.10%","time":"23:15","volumn":"564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.37","rise":"-2.22%","time":"23:20","volumn":"1013.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-2.28%","time":"23:25","volumn":"1534.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-2.37%","time":"23:30","volumn":"578.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.34","rise":"-2.51%","time":"23:35","volumn":"1634.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-2.41%","time":"23:40","volumn":"1649.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-2.45%","time":"23:45","volumn":"865.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-2.45%","time":"23:50","volumn":"417.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-2.45%","time":"23:55","volumn":"798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-2.40%","time":"00:00","volumn":"629.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-2.51%","time":"00:05","volumn":"912.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-2.57%","time":"00:10","volumn":"213.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-2.63%","time":"00:15","volumn":"774.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-2.69%","time":"00:20","volumn":"1406.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-2.57%","time":"00:25","volumn":"1734.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-2.57%","time":"00:30","volumn":"305.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-2.69%","time":"00:35","volumn":"346.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-2.65%","time":"00:40","volumn":"933.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-2.34%","time":"00:45","volumn":"841.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-2.51%","time":"00:50","volumn":"381.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-2.45%","time":"00:55","volumn":"703.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-2.57%","time":"01:00","volumn":"1310.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-2.40%","time":"01:05","volumn":"1208.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.16%","time":"01:10","volumn":"1167.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.22%","time":"01:15","volumn":"131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.16%","time":"01:20","volumn":"256.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-2.10%","time":"01:25","volumn":"1027.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-2.10%","time":"01:30","volumn":"238.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-2.05%","time":"01:35","volumn":"1273.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-1.99%","time":"01:40","volumn":"1487.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-2.10%","time":"01:45","volumn":"1008.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-2.10%","time":"01:50","volumn":"2097.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.16%","time":"01:55","volumn":"904.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.16%","time":"02:00","volumn":"1923.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.22%","time":"02:05","volumn":"1015.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.22%","time":"02:10","volumn":"196.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.17%","time":"02:15","volumn":"1991.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-2.10%","time":"02:20","volumn":"433.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.16%","time":"02:25","volumn":"299.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.22%","time":"02:30","volumn":"1571.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-2.18%","time":"02:35","volumn":"596.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-2.28%","time":"02:40","volumn":"198.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-1.93%","time":"02:45","volumn":"1525.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-1.99%","time":"02:50","volumn":"901.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-1.99%","time":"02:55","volumn":"1461.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-1.99%","time":"03:00","volumn":"380.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-2.05%","time":"03:05","volumn":"532.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.40","rise":"-1.75%","time":"03:10","volumn":"728.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-1.64%","time":"03:15","volumn":"513.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-1.69%","time":"03:20","volumn":"130.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-1.40%","time":"03:25","volumn":"1384.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-1.34%","time":"03:30","volumn":"970.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-1.34%","time":"03:35","volumn":"2085.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-1.40%","time":"03:40","volumn":"831.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-1.40%","time":"03:45","volumn":"3491.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-1.29%","time":"03:50","volumn":"2265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-0.94%","time":"03:55","volumn":"5681.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.50","rise":"-0.64%","time":"04:00","volumn":"2.90\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"212.99\u4ebf","maxPrice":"8.61","minPrice":"8.31","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["8.87","8.64","8.40","8.17","7.94"]},"cyrate":{"o":["8.83%","5.98%","3.13%","0.28%","-2.58%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"8.15","rise":"0","time":"05\/03","volumn":"9.96\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"8.12","rise":"-0.37%","time":"05\/06","volumn":"8.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"7.95","rise":"-2.45%","time":"05\/07","volumn":"5.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"8.00","rise":"-1.84%","time":"05\/08","volumn":"3.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"7.94","rise":"-2.58%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.06","rise":"-1.10%","time":"05\/10","volumn":"3.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.09","rise":"-0.74%","time":"05\/13","volumn":"2.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.22","rise":"0.86%","time":"05\/14","volumn":"6.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"0.49%","time":"05\/15","volumn":"8.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.07","rise":"-0.98%","time":"05\/16","volumn":"7.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"0.37%","time":"05\/17","volumn":"5.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.41","rise":"3.19%","time":"05\/20","volumn":"10.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.50","rise":"4.29%","time":"05\/21","volumn":"7.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"8.65","rise":"6.13%","time":"05\/22","volumn":"9.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.57","rise":"5.15%","time":"05\/23","volumn":"11.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.56","rise":"5.03%","time":"05\/24","volumn":"6.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.87","rise":"8.83%","time":"05\/28","volumn":"10.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.58","rise":"5.28%","time":"05\/29","volumn":"8.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.67","rise":"6.38%","time":"05\/30","volumn":"7.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.50","rise":"4.29%","time":"05\/31","volumn":"10.77\u4e07"}],"points":"20"},"open":"8.61","priceChangeRatio":"-1.96%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8054\u7535","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["8.60","8.53","8.46","8.38","8.31"]},"cyrate":{"o":["-0.87%","-1.67%","-2.48%","-3.29%","-4.09%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.60","rise":"-0.87%","time":"21:31","volumn":"1855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.50%","time":"21:32","volumn":"2402.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.44%","time":"21:33","volumn":"2459.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.56","rise":"-1.21%","time":"21:34","volumn":"2636.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.44%","time":"21:35","volumn":"2673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.56","rise":"-1.21%","time":"21:36","volumn":"2847.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.56","rise":"-1.21%","time":"21:37","volumn":"2973.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.57","rise":"-1.10%","time":"21:38","volumn":"3263.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.57","rise":"-1.15%","time":"21:39","volumn":"3323.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.56","rise":"-1.21%","time":"21:40","volumn":"3341.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.56","rise":"-1.21%","time":"21:41","volumn":"3429.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.57","rise":"-1.16%","time":"21:42","volumn":"3482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.57","rise":"-1.16%","time":"21:43","volumn":"3483.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.56","rise":"-1.27%","time":"21:44","volumn":"3517.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-1.38%","time":"21:45","volumn":"3597.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-1.38%","time":"21:46","volumn":"3622.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-1.38%","time":"21:47","volumn":"3734.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.44%","time":"21:48","volumn":"3899.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-1.33%","time":"21:49","volumn":"3953.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-1.38%","time":"21:50","volumn":"3976.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.44%","time":"21:51","volumn":"4035.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.44%","time":"21:52","volumn":"4035.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.44%","time":"21:53","volumn":"4040.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.55","rise":"-1.39%","time":"21:54","volumn":"4052.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.54","rise":"-1.56%","time":"21:55","volumn":"4141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.52","rise":"-1.73%","time":"21:56","volumn":"4400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.53","rise":"-1.67%","time":"21:57","volumn":"4418.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.53","rise":"-1.67%","time":"21:58","volumn":"4485.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.52","rise":"-1.73%","time":"21:59","volumn":"4502.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.52","rise":"-1.73%","time":"22:00","volumn":"4516.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","time":"22:01","volumn":"4961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","time":"22:02","volumn":"4972.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","time":"22:03","volumn":"5224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","time":"22:04","volumn":"5756.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.51","rise":"-1.90%","time":"22:05","volumn":"5791.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.51","rise":"-1.90%","time":"22:06","volumn":"5853.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.51","rise":"-1.90%","time":"22:07","volumn":"5892.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.50","rise":"-1.96%","time":"22:08","volumn":"6387.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.51","rise":"-1.90%","time":"22:09","volumn":"6482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.52","rise":"-1.79%","time":"22:10","volumn":"6607.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.51","rise":"-1.90%","time":"22:11","volumn":"6799.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.51","rise":"-1.90%","time":"22:12","volumn":"6802.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.49","rise":"-2.02%","time":"22:13","volumn":"7151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.48","rise":"-2.13%","time":"22:14","volumn":"7331.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.48","rise":"-2.13%","time":"22:15","volumn":"7376.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"-2.25%","time":"22:16","volumn":"7534.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"-2.25%","time":"22:17","volumn":"7626.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"-2.36%","time":"22:18","volumn":"7914.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.47","rise":"-2.31%","time":"22:19","volumn":"8279.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"-2.42%","time":"22:20","volumn":"8464.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"-2.36%","time":"22:21","volumn":"8490.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"-2.48%","time":"22:22","volumn":"8670.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","time":"22:23","volumn":"9047.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"-2.48%","time":"22:24","volumn":"9125.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"-2.71%","time":"22:25","volumn":"9305.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"-2.60%","time":"22:26","volumn":"9455.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","time":"22:27","volumn":"9472.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.46","rise":"-2.48%","time":"22:28","volumn":"9768.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","time":"22:29","volumn":"9896.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.45","rise":"-2.54%","time":"22:30","volumn":"9916.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"-2.77%","time":"22:31","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.44","rise":"-2.71%","time":"22:32","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"-2.83%","time":"22:33","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.43","rise":"-2.83%","time":"22:34","volumn":"1.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.42","rise":"-2.88%","time":"22:35","volumn":"1.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-2.94%","time":"22:36","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-2.94%","time":"22:37","volumn":"1.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-2.94%","time":"22:38","volumn":"1.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-2.94%","time":"22:39","volumn":"1.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-3.06%","time":"22:40","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-3.06%","time":"22:41","volumn":"1.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-3.06%","time":"22:42","volumn":"1.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"22:43","volumn":"1.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"22:44","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"22:45","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"22:46","volumn":"1.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"22:47","volumn":"1.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.34%","time":"22:48","volumn":"1.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"22:49","volumn":"1.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.34%","time":"22:50","volumn":"1.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.34%","time":"22:51","volumn":"1.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"22:52","volumn":"1.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"22:53","volumn":"1.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.34%","time":"22:54","volumn":"1.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"22:55","volumn":"1.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-3.11%","time":"22:56","volumn":"1.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-3.00%","time":"22:57","volumn":"1.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-3.06%","time":"22:58","volumn":"1.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-3.00%","time":"22:59","volumn":"1.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-3.00%","time":"23:00","volumn":"1.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.41","rise":"-3.00%","time":"23:01","volumn":"1.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-3.11%","time":"23:02","volumn":"1.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"23:03","volumn":"1.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.40","rise":"-3.12%","time":"23:04","volumn":"1.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.39","rise":"-3.17%","time":"23:05","volumn":"1.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.39","rise":"-3.17%","time":"23:06","volumn":"1.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"23:07","volumn":"1.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.39","rise":"-3.23%","time":"23:08","volumn":"1.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"23:09","volumn":"1.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"23:10","volumn":"1.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.29%","time":"23:11","volumn":"1.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"23:12","volumn":"1.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.36%","time":"23:13","volumn":"1.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"23:14","volumn":"1.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.38","rise":"-3.40%","time":"23:15","volumn":"1.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.37","rise":"-3.52%","time":"23:16","volumn":"1.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:17","volumn":"1.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.37","rise":"-3.52%","time":"23:18","volumn":"1.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.37","rise":"-3.52%","time":"23:19","volumn":"1.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.37","rise":"-3.52%","time":"23:20","volumn":"1.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:21","volumn":"1.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.37","rise":"-3.52%","time":"23:22","volumn":"1.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:23","volumn":"1.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:24","volumn":"2.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.58%","time":"23:25","volumn":"2.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:26","volumn":"2.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:27","volumn":"2.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:28","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:29","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.66%","time":"23:30","volumn":"2.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.34","rise":"-3.81%","time":"23:31","volumn":"2.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.34","rise":"-3.86%","time":"23:32","volumn":"2.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:33","volumn":"2.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:34","volumn":"2.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.34","rise":"-3.81%","time":"23:35","volumn":"2.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:36","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:37","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.37","rise":"-3.47%","time":"23:38","volumn":"2.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.36","rise":"-3.63%","time":"23:39","volumn":"2.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.71%","time":"23:40","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:41","volumn":"2.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:42","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:43","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:44","volumn":"2.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:45","volumn":"2.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:46","volumn":"2.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:47","volumn":"2.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.34","rise":"-3.78%","time":"23:48","volumn":"2.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:49","volumn":"2.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:50","volumn":"2.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:51","volumn":"2.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:52","volumn":"2.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:53","volumn":"2.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:54","volumn":"2.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:55","volumn":"2.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:56","volumn":"2.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:57","volumn":"2.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:58","volumn":"2.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.35","rise":"-3.75%","time":"23:59","volumn":"2.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.69%","time":"00:00","volumn":"2.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:01","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:02","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.69%","time":"00:03","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:04","volumn":"2.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.81%","time":"00:05","volumn":"2.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.81%","time":"00:06","volumn":"2.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:07","volumn":"2.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:08","volumn":"2.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:09","volumn":"2.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:10","volumn":"2.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:11","volumn":"2.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:12","volumn":"2.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:13","volumn":"2.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:14","volumn":"2.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:15","volumn":"2.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:16","volumn":"2.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:17","volumn":"2.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:18","volumn":"2.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.94%","time":"00:19","volumn":"3.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-3.98%","time":"00:20","volumn":"3.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-3.98%","time":"00:21","volumn":"3.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-3.98%","time":"00:22","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-3.98%","time":"00:23","volumn":"3.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:24","volumn":"3.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:25","volumn":"3.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:26","volumn":"3.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.81%","time":"00:27","volumn":"3.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:28","volumn":"3.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:29","volumn":"3.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:30","volumn":"3.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:31","volumn":"3.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:32","volumn":"3.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.92%","time":"00:33","volumn":"3.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.93%","time":"00:34","volumn":"3.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-3.98%","time":"00:35","volumn":"3.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-4.04%","time":"00:36","volumn":"3.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-3.98%","time":"00:37","volumn":"3.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.31","rise":"-4.09%","time":"00:38","volumn":"3.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.32","rise":"-4.04%","time":"00:39","volumn":"3.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.94%","time":"00:40","volumn":"3.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.81%","time":"00:41","volumn":"3.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.69%","time":"00:42","volumn":"3.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.69%","time":"00:43","volumn":"3.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.69%","time":"00:44","volumn":"3.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.63%","time":"00:45","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.63%","time":"00:46","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.63%","time":"00:47","volumn":"3.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:48","volumn":"3.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:49","volumn":"3.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.81%","time":"00:50","volumn":"3.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.33","rise":"-3.89%","time":"00:51","volumn":"3.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:52","volumn":"3.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:53","volumn":"3.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:54","volumn":"3.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:55","volumn":"3.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.81%","time":"00:56","volumn":"3.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.81%","time":"00:57","volumn":"3.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"00:58","volumn":"3.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"00:59","volumn":"3.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.34","rise":"-3.86%","time":"01:00","volumn":"3.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.71%","time":"01:01","volumn":"3.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.75%","time":"01:02","volumn":"3.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.63%","time":"01:03","volumn":"3.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.69%","time":"01:04","volumn":"3.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.69%","time":"01:05","volumn":"3.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.71%","time":"01:06","volumn":"3.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.63%","time":"01:07","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.35","rise":"-3.64%","time":"01:08","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.63%","time":"01:09","volumn":"3.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:10","volumn":"3.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:11","volumn":"3.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"01:12","volumn":"3.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:13","volumn":"3.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:14","volumn":"3.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"01:15","volumn":"3.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"01:16","volumn":"3.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.55%","time":"01:17","volumn":"3.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:18","volumn":"3.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.55%","time":"01:19","volumn":"3.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:20","volumn":"3.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:21","volumn":"3.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"01:22","volumn":"3.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:23","volumn":"3.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:24","volumn":"4.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:25","volumn":"4.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:26","volumn":"4.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:27","volumn":"4.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:28","volumn":"4.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:29","volumn":"4.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:30","volumn":"4.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.37%","time":"01:31","volumn":"4.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:32","volumn":"4.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"01:33","volumn":"4.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"01:34","volumn":"4.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"01:35","volumn":"4.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:36","volumn":"4.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"01:37","volumn":"4.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.23%","time":"01:38","volumn":"4.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"01:39","volumn":"4.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"01:40","volumn":"4.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"01:41","volumn":"4.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:42","volumn":"4.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"01:43","volumn":"4.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:44","volumn":"4.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:45","volumn":"4.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"01:46","volumn":"4.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:47","volumn":"4.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:48","volumn":"4.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.44%","time":"01:49","volumn":"4.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:50","volumn":"4.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"01:51","volumn":"4.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:52","volumn":"4.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:53","volumn":"4.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"01:54","volumn":"4.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:55","volumn":"4.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:56","volumn":"4.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:57","volumn":"4.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"01:58","volumn":"4.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"01:59","volumn":"4.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:00","volumn":"4.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.53%","time":"02:01","volumn":"4.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:02","volumn":"5.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.55%","time":"02:03","volumn":"5.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.48%","time":"02:04","volumn":"5.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:05","volumn":"5.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:06","volumn":"5.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:07","volumn":"5.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:08","volumn":"5.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:09","volumn":"5.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:10","volumn":"5.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:11","volumn":"5.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:12","volumn":"5.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:13","volumn":"5.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.39%","time":"02:14","volumn":"5.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:15","volumn":"5.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.43%","time":"02:16","volumn":"5.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:17","volumn":"5.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:18","volumn":"5.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"02:19","volumn":"5.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"02:20","volumn":"5.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:21","volumn":"5.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.41%","time":"02:22","volumn":"5.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:23","volumn":"5.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:24","volumn":"5.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:25","volumn":"5.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:26","volumn":"5.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.46%","time":"02:27","volumn":"5.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:28","volumn":"5.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:29","volumn":"5.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:30","volumn":"5.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:31","volumn":"5.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.52%","time":"02:32","volumn":"5.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:33","volumn":"5.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:34","volumn":"5.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.48%","time":"02:35","volumn":"5.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:36","volumn":"5.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:37","volumn":"5.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:38","volumn":"5.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:39","volumn":"5.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.36","rise":"-3.58%","time":"02:40","volumn":"5.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.37","rise":"-3.48%","time":"02:41","volumn":"5.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"02:42","volumn":"5.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"02:43","volumn":"5.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"02:44","volumn":"5.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.23%","time":"02:45","volumn":"5.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.23%","time":"02:46","volumn":"5.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.17%","time":"02:47","volumn":"5.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.40","rise":"-3.11%","time":"02:48","volumn":"5.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.23%","time":"02:49","volumn":"5.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"02:50","volumn":"5.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"02:51","volumn":"5.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"02:52","volumn":"5.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"02:53","volumn":"5.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.40%","time":"02:54","volumn":"5.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"02:55","volumn":"5.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.23%","time":"02:56","volumn":"5.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"02:57","volumn":"5.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"02:58","volumn":"5.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"02:59","volumn":"5.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"03:00","volumn":"6.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"03:01","volumn":"6.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"03:02","volumn":"6.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"03:03","volumn":"6.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.29%","time":"03:04","volumn":"6.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.38","rise":"-3.34%","time":"03:05","volumn":"6.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.17%","time":"03:06","volumn":"6.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.23%","time":"03:07","volumn":"6.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.39","rise":"-3.23%","time":"03:08","volumn":"6.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.40","rise":"-3.06%","time":"03:09","volumn":"6.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.40","rise":"-3.06%","time":"03:10","volumn":"6.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.40","rise":"-3.06%","time":"03:11","volumn":"6.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-2.94%","time":"03:12","volumn":"6.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-2.94%","time":"03:13","volumn":"6.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-2.94%","time":"03:14","volumn":"6.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-2.94%","time":"03:15","volumn":"6.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-2.94%","time":"03:16","volumn":"6.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.42","rise":"-2.90%","time":"03:17","volumn":"6.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-2.94%","time":"03:18","volumn":"6.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-3.00%","time":"03:19","volumn":"6.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.41","rise":"-3.00%","time":"03:20","volumn":"6.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.42","rise":"-2.87%","time":"03:21","volumn":"6.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.43","rise":"-2.83%","time":"03:22","volumn":"6.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.43","rise":"-2.80%","time":"03:23","volumn":"6.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.43","rise":"-2.77%","time":"03:24","volumn":"6.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:25","volumn":"6.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.60%","time":"03:26","volumn":"6.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.57%","time":"03:27","volumn":"6.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.57%","time":"03:28","volumn":"6.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.65%","time":"03:29","volumn":"6.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.65%","time":"03:30","volumn":"6.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:31","volumn":"6.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.65%","time":"03:32","volumn":"6.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.54%","time":"03:33","volumn":"6.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.60%","time":"03:34","volumn":"6.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.65%","time":"03:35","volumn":"6.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.60%","time":"03:36","volumn":"6.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:37","volumn":"6.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:38","volumn":"6.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:39","volumn":"6.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:40","volumn":"6.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:41","volumn":"6.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.65%","time":"03:42","volumn":"6.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.65%","time":"03:43","volumn":"7.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:44","volumn":"7.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:45","volumn":"7.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:46","volumn":"7.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:47","volumn":"7.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.71%","time":"03:48","volumn":"7.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.44","rise":"-2.65%","time":"03:49","volumn":"7.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.60%","time":"03:50","volumn":"7.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.60%","time":"03:51","volumn":"7.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.45","rise":"-2.60%","time":"03:52","volumn":"7.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-2.31%","time":"03:53","volumn":"7.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-2.32%","time":"03:54","volumn":"7.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-2.25%","time":"03:55","volumn":"7.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-2.25%","time":"03:56","volumn":"7.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-2.25%","time":"03:57","volumn":"7.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-2.25%","time":"03:58","volumn":"7.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.47","rise":"-2.31%","time":"03:59","volumn":"7.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"8.50","rise":"-1.96%","time":"04:00","volumn":"10.77\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8054\u7535[UMC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_UMC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/UMC.html?from=360search","volume":"1076.80\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["8.87","8.33","7.80","7.27","6.73"]},"cyrate":{"o":["10.00%","3.36%","-3.27%","-9.91%","-16.54%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"8.06","rise":"0","time":"06\/20","volumn":"5.04\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"7.94","rise":"-1.49%","time":"06\/21","volumn":"5.78\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"8.03","rise":"-0.37%","time":"06\/22","volumn":"4.09\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"7.87","rise":"-2.36%","time":"06\/23","volumn":"5.16\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"8.07","rise":"0.07%","time":"06\/26","volumn":"4.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"8.02","rise":"-0.55%","time":"06\/27","volumn":"9.30\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"7.85","rise":"-2.65%","time":"06\/28","volumn":"5.84\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"7.85","rise":"-2.65%","time":"06\/29","volumn":"4.52\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"7.89","rise":"-2.16%","time":"06\/30","volumn":"5.01\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"7.88","rise":"-2.28%","time":"07\/03","volumn":"3.58\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"7.70","rise":"-4.51%","time":"07\/05","volumn":"5.42\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"7.68","rise":"-4.76%","time":"07\/06","volumn":"6.95\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"7.75","rise":"-3.89%","time":"07\/07","volumn":"4.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"7.85","rise":"-2.65%","time":"07\/10","volumn":"5.60\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"7.85","rise":"-2.65%","time":"07\/11","volumn":"4.75\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"7.76","rise":"-3.77%","time":"07\/12","volumn":"7.60\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"7.79","rise":"-3.40%","time":"07\/13","volumn":"8.42\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"7.81","rise":"-3.15%","time":"07\/14","volumn":"7.06\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"7.95","rise":"-1.41%","time":"07\/17","volumn":"6.30\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"7.85","rise":"-2.65%","time":"07\/18","volumn":"4.82\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"7.65","rise":"-5.13%","time":"07\/19","volumn":"5.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"7.17","rise":"-11.09%","time":"07\/20","volumn":"11.70\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"7.18","rise":"-10.96%","time":"07\/21","volumn":"5.85\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"7.25","rise":"-10.09%","time":"07\/24","volumn":"5.84\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"7.33","rise":"-9.10%","time":"07\/25","volumn":"8.07\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"7.21","rise":"-10.59%","time":"07\/26","volumn":"7.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"7.37","rise":"-8.61%","time":"07\/27","volumn":"8.53\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"7.51","rise":"-6.87%","time":"07\/28","volumn":"6.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"7.51","rise":"-6.87%","time":"07\/31","volumn":"4.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"7.43","rise":"-7.86%","time":"08\/01","volumn":"3.02\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"7.21","rise":"-10.59%","time":"08\/02","volumn":"7.67\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"7.17","rise":"-11.09%","time":"08\/03","volumn":"5.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"7.26","rise":"-9.97%","time":"08\/04","volumn":"5.66\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"7.32","rise":"-9.23%","time":"08\/07","volumn":"3.41\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"7.11","rise":"-11.83%","time":"08\/08","volumn":"5.83\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"7.08","rise":"-12.20%","time":"08\/09","volumn":"5.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"7.09","rise":"-12.08%","time":"08\/10","volumn":"5.47\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"6.98","rise":"-13.44%","time":"08\/11","volumn":"6.73\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"7.07","rise":"-12.33%","time":"08\/14","volumn":"5.76\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"6.94","rise":"-13.94%","time":"08\/15","volumn":"5.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"6.73","rise":"-16.54%","time":"08\/16","volumn":"6.29\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"6.74","rise":"-16.42%","time":"08\/17","volumn":"5.36\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"6.77","rise":"-16.05%","time":"08\/18","volumn":"4.87\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"6.85","rise":"-15.05%","time":"08\/21","volumn":"5.22\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"6.75","rise":"-16.29%","time":"08\/22","volumn":"4.24\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"6.86","rise":"-14.93%","time":"08\/23","volumn":"4.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"6.78","rise":"-15.92%","time":"08\/24","volumn":"8.77\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"6.89","rise":"-14.56%","time":"08\/25","volumn":"7.21\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"7.02","rise":"-12.95%","time":"08\/28","volumn":"3.60\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"7.18","rise":"-10.96%","time":"08\/29","volumn":"6.46\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"7.27","rise":"-9.85%","time":"08\/30","volumn":"4.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"7.17","rise":"-11.09%","time":"08\/31","volumn":"8.12\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"7.24","rise":"-10.22%","time":"09\/01","volumn":"4.68\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"7.36","rise":"-8.73%","time":"09\/05","volumn":"6.16\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"7.25","rise":"-10.09%","time":"09\/06","volumn":"5.19\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"7.05","rise":"-12.57%","time":"09\/07","volumn":"7.31\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"7.06","rise":"-12.45%","time":"09\/08","volumn":"4.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"7.14","rise":"-11.46%","time":"09\/11","volumn":"3.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"7.27","rise":"-9.85%","time":"09\/12","volumn":"5.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"7.34","rise":"-8.98%","time":"09\/13","volumn":"4.79\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"7.38","rise":"-8.48%","time":"09\/14","volumn":"4.70\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"7.29","rise":"-9.60%","time":"09\/15","volumn":"6.84\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"7.22","rise":"-10.47%","time":"09\/18","volumn":"4.49\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"7.11","rise":"-11.83%","time":"09\/19","volumn":"5.72\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"6.97","rise":"-13.57%","time":"09\/20","volumn":"10.76\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"6.95","rise":"-13.81%","time":"09\/21","volumn":"7.07\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"7.02","rise":"-12.95%","time":"09\/22","volumn":"4.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"7.07","rise":"-12.33%","time":"09\/25","volumn":"4.23\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"6.91","rise":"-14.31%","time":"09\/26","volumn":"5.89\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"6.91","rise":"-14.31%","time":"09\/27","volumn":"5.74\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"7.07","rise":"-12.33%","time":"09\/28","volumn":"6.71\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"7.06","rise":"-12.45%","time":"09\/29","volumn":"4.63\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"7.03","rise":"-12.82%","time":"10\/02","volumn":"4.83\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"6.88","rise":"-14.68%","time":"10\/03","volumn":"5.80\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"6.89","rise":"-14.56%","time":"10\/04","volumn":"5.53\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"6.96","rise":"-13.69%","time":"10\/05","volumn":"4.82\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"7.13","rise":"-11.58%","time":"10\/06","volumn":"6.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"7.09","rise":"-12.08%","time":"10\/09","volumn":"2.90\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"7.17","rise":"-11.09%","time":"10\/10","volumn":"4.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"7.25","rise":"-10.09%","time":"10\/11","volumn":"3.98\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"7.21","rise":"-10.59%","time":"10\/12","volumn":"5.66\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"7.10","rise":"-11.95%","time":"10\/13","volumn":"6.39\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"7.28","rise":"-9.72%","time":"10\/16","volumn":"7.53\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"7.34","rise":"-8.98%","time":"10\/17","volumn":"6.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"7.40","rise":"-8.23%","time":"10\/18","volumn":"6.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"7.55","rise":"-6.37%","time":"10\/19","volumn":"13.31\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"7.43","rise":"-7.86%","time":"10\/20","volumn":"5.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"7.42","rise":"-7.99%","time":"10\/23","volumn":"4.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"7.44","rise":"-7.74%","time":"10\/24","volumn":"5.93\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"7.14","rise":"-11.46%","time":"10\/25","volumn":"12.12\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"7.12","rise":"-11.71%","time":"10\/26","volumn":"10.48\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"7.07","rise":"-12.33%","time":"10\/27","volumn":"6.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"7.07","rise":"-12.33%","time":"10\/30","volumn":"8.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"7.12","rise":"-11.71%","time":"10\/31","volumn":"6.77\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"7.28","rise":"-9.72%","time":"11\/01","volumn":"8.80\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"7.52","rise":"-6.75%","time":"11\/02","volumn":"8.63\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"7.72","rise":"-4.27%","time":"11\/03","volumn":"7.04\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"7.60","rise":"-5.75%","time":"11\/06","volumn":"4.58\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"7.62","rise":"-5.51%","time":"11\/07","volumn":"4.26\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"7.47","rise":"-7.37%","time":"11\/08","volumn":"3.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"7.40","rise":"-8.23%","time":"11\/09","volumn":"8.14\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"7.66","rise":"-5.01%","time":"11\/10","volumn":"8.16\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"7.51","rise":"-6.87%","time":"11\/13","volumn":"5.00\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"7.67","rise":"-4.89%","time":"11\/14","volumn":"9.11\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"7.63","rise":"-5.38%","time":"11\/15","volumn":"6.88\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"7.60","rise":"-5.75%","time":"11\/16","volumn":"5.31\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"7.85","rise":"-2.65%","time":"11\/17","volumn":"7.10\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"7.96","rise":"-1.29%","time":"11\/20","volumn":"4.75\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"7.86","rise":"-2.53%","time":"11\/21","volumn":"5.75\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"7.87","rise":"-2.41%","time":"11\/22","volumn":"3.59\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.28%","time":"11\/24","volumn":"2.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"7.84","rise":"-2.78%","time":"11\/27","volumn":"4.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"7.82","rise":"-3.03%","time":"11\/28","volumn":"4.42\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"7.88","rise":"-2.28%","time":"11\/29","volumn":"5.93\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"7.79","rise":"-3.40%","time":"11\/30","volumn":"9.18\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"7.94","rise":"-1.54%","time":"12\/01","volumn":"4.41\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"7.85","rise":"-2.65%","time":"12\/04","volumn":"6.50\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"7.73","rise":"-4.14%","time":"12\/05","volumn":"3.52\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"7.72","rise":"-4.27%","time":"12\/06","volumn":"6.98\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"7.80","rise":"-3.27%","time":"12\/07","volumn":"6.99\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"7.80","rise":"-3.27%","time":"12\/08","volumn":"4.57\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"7.90","rise":"-2.03%","time":"12\/11","volumn":"5.98\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"7.94","rise":"-1.54%","time":"12\/12","volumn":"3.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"8.06","rise":"-0.05%","time":"12\/13","volumn":"5.63\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"8.14","rise":"0.94%","time":"12\/14","volumn":"9.54\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"8.10","rise":"0.45%","time":"12\/15","volumn":"9.82\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"8.08","rise":"0.20%","time":"12\/18","volumn":"5.24\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"7.98","rise":"-1.04%","time":"12\/19","volumn":"5.54\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"7.82","rise":"-3.03%","time":"12\/20","volumn":"7.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"7.92","rise":"-1.79%","time":"12\/21","volumn":"4.28\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"7.97","rise":"-1.17%","time":"12\/22","volumn":"3.94\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"8.21","rise":"1.81%","time":"12\/26","volumn":"6.82\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"8.66","rise":"7.39%","time":"12\/27","volumn":"10.44\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"8.51","rise":"5.53%","time":"12\/28","volumn":"5.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"8.46","rise":"4.91%","time":"12\/29","volumn":"3.61\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"8.28","rise":"2.68%","time":"01\/02","volumn":"10.69\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"8.04","rise":"-0.30%","time":"01\/03","volumn":"5.97\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"8.13","rise":"0.82%","time":"01\/04","volumn":"7.14\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"8.10","rise":"0.45%","time":"01\/05","volumn":"5.72\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"8.23","rise":"2.06%","time":"01\/08","volumn":"5.61\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"8.11","rise":"0.57%","time":"01\/09","volumn":"4.46\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"8.04","rise":"-0.30%","time":"01\/10","volumn":"8.79\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"7.98","rise":"-1.04%","time":"01\/11","volumn":"6.55\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"7.95","rise":"-1.41%","time":"01\/12","volumn":"3.10\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"7.83","rise":"-2.90%","time":"01\/16","volumn":"7.76\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"7.64","rise":"-5.26%","time":"01\/17","volumn":"10.04\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"7.79","rise":"-3.40%","time":"01\/18","volumn":"8.18\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"7.96","rise":"-1.29%","time":"01\/19","volumn":"12.23\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.10","rise":"0.45%","time":"01\/22","volumn":"8.15\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.12","rise":"0.69%","time":"01\/23","volumn":"6.73\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.21","rise":"1.81%","time":"01\/24","volumn":"13.32\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"8.27","rise":"2.55%","time":"01\/25","volumn":"14.91\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"7.84","rise":"-2.78%","time":"01\/26","volumn":"11.37\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"7.89","rise":"-2.16%","time":"01\/29","volumn":"6.50\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"7.83","rise":"-2.90%","time":"01\/30","volumn":"6.59\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.71","rise":"-4.39%","time":"01\/31","volumn":"8.10\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"7.69","rise":"-4.64%","time":"02\/01","volumn":"8.55\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"7.62","rise":"-5.51%","time":"02\/02","volumn":"9.88\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"7.67","rise":"-4.89%","time":"02\/05","volumn":"5.47\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"7.67","rise":"-4.89%","time":"02\/06","volumn":"5.89\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"7.90","rise":"-2.03%","time":"02\/07","volumn":"8.16\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"8.05","rise":"-0.17%","time":"02\/08","volumn":"7.63\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"8.11","rise":"0.57%","time":"02\/09","volumn":"5.60\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"8.06","rise":"-0.05%","time":"02\/12","volumn":"5.25\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"7.79","rise":"-3.40%","time":"02\/13","volumn":"7.37\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"7.93","rise":"-1.66%","time":"02\/14","volumn":"7.25\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"7.80","rise":"-3.27%","time":"02\/15","volumn":"8.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"7.70","rise":"-4.51%","time":"02\/16","volumn":"4.98\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"7.77","rise":"-3.65%","time":"02\/20","volumn":"6.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"7.72","rise":"-4.27%","time":"02\/21","volumn":"8.17\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"7.76","rise":"-3.77%","time":"02\/22","volumn":"7.85\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"7.56","rise":"-6.25%","time":"02\/23","volumn":"6.52\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"7.62","rise":"-5.51%","time":"02\/26","volumn":"4.59\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"7.57","rise":"-6.13%","time":"02\/27","volumn":"3.69\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"7.54","rise":"-6.50%","time":"02\/28","volumn":"4.70\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"7.68","rise":"-4.76%","time":"02\/29","volumn":"7.01\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"7.81","rise":"-3.15%","time":"03\/01","volumn":"8.85\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"7.74","rise":"-4.02%","time":"03\/04","volumn":"6.66\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"7.64","rise":"-5.26%","time":"03\/05","volumn":"6.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"7.91","rise":"-1.91%","time":"03\/06","volumn":"9.74\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"8.25","rise":"2.31%","time":"03\/07","volumn":"11.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"8.21","rise":"1.81%","time":"03\/08","volumn":"13.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"8.18","rise":"1.44%","time":"03\/11","volumn":"6.57\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"8.48","rise":"5.16%","time":"03\/12","volumn":"9.43\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"8.32","rise":"3.17%","time":"03\/13","volumn":"7.76\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"8.23","rise":"2.06%","time":"03\/14","volumn":"8.02\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"8.02","rise":"-0.55%","time":"03\/15","volumn":"16.06\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"8.11","rise":"0.57%","time":"03\/18","volumn":"7.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"8.26","rise":"2.43%","time":"03\/19","volumn":"7.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"8.40","rise":"4.17%","time":"03\/20","volumn":"6.85\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"8.34","rise":"3.42%","time":"03\/21","volumn":"6.74\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"8.16","rise":"1.19%","time":"03\/22","volumn":"4.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"7.99","rise":"-0.92%","time":"03\/25","volumn":"4.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"7.95","rise":"-1.41%","time":"03\/26","volumn":"7.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"7.98","rise":"-1.04%","time":"03\/27","volumn":"7.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"8.09","rise":"0.32%","time":"03\/28","volumn":"5.08\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"8.13","rise":"0.82%","time":"04\/01","volumn":"6.60\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"8.11","rise":"0.57%","time":"04\/02","volumn":"8.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"8.15","rise":"1.07%","time":"04\/03","volumn":"4.15\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"8.00","rise":"-0.79%","time":"04\/04","volumn":"10.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"8.06","rise":"-0.05%","time":"04\/05","volumn":"4.84\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"8.18","rise":"1.44%","time":"04\/08","volumn":"5.58\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"8.27","rise":"2.55%","time":"04\/09","volumn":"7.04\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"8.18","rise":"1.44%","time":"04\/10","volumn":"8.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"8.18","rise":"1.44%","time":"04\/11","volumn":"5.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"7.97","rise":"-1.17%","time":"04\/12","volumn":"9.79\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"7.82","rise":"-3.03%","time":"04\/15","volumn":"7.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"7.66","rise":"-5.01%","time":"04\/16","volumn":"7.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"7.59","rise":"-5.88%","time":"04\/17","volumn":"11.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"7.53","rise":"-6.62%","time":"04\/18","volumn":"12.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"7.40","rise":"-8.23%","time":"04\/19","volumn":"15.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"7.48","rise":"-7.24%","time":"04\/22","volumn":"10.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"7.60","rise":"-5.75%","time":"04\/23","volumn":"8.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"7.70","rise":"-4.51%","time":"04\/24","volumn":"13.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"7.76","rise":"-3.77%","time":"04\/25","volumn":"12.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"7.79","rise":"-3.40%","time":"04\/26","volumn":"10.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"7.79","rise":"-3.40%","time":"04\/29","volumn":"4.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"7.70","rise":"-4.51%","time":"04\/30","volumn":"6.99\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"7.55","rise":"-6.37%","time":"05\/01","volumn":"13.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"7.84","rise":"-2.78%","time":"05\/02","volumn":"7.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"8.15","rise":"1.07%","time":"05\/03","volumn":"9.96\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"8.12","rise":"0.69%","time":"05\/06","volumn":"8.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"7.95","rise":"-1.41%","time":"05\/07","volumn":"5.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"8.00","rise":"-0.79%","time":"05\/08","volumn":"3.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"7.94","rise":"-1.54%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"8.06","rise":"-0.05%","time":"05\/10","volumn":"3.96\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"8.09","rise":"0.32%","time":"05\/13","volumn":"2.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"8.22","rise":"1.93%","time":"05\/14","volumn":"6.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"8.19","rise":"1.56%","time":"05\/15","volumn":"8.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"8.07","rise":"0.07%","time":"05\/16","volumn":"7.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"8.18","rise":"1.44%","time":"05\/17","volumn":"5.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"8.41","rise":"4.29%","time":"05\/20","volumn":"10.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"8.50","rise":"5.41%","time":"05\/21","volumn":"7.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"8.65","rise":"7.27%","time":"05\/22","volumn":"9.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"8.57","rise":"6.27%","time":"05\/23","volumn":"11.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.56","rise":"6.15%","time":"05\/24","volumn":"6.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"8.87","rise":"10.00%","time":"05\/28","volumn":"10.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"8.58","rise":"6.40%","time":"05\/29","volumn":"8.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"8.67","rise":"7.51%","time":"05\/30","volumn":"7.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"8.50","rise":"5.41%","time":"05\/31","volumn":"10.77\u4e07"}],"points":"240"}}

联电_360视频搜索

视频聚合

联电(UMC.US)一季度营收新台币546.3亿,亚太地区营收比例63% ...

格隆汇5月30日丨联电(UMC.US)公布2024年第一季度财务报告。财报显示,2024年第一季度合并营收为新台币546.3亿,环比下降0.6%,同比增长了0.8%。...

证券之星财经频道 5月30日

没有更多结果了~

意见反馈
页面反馈